TUI AG (LON:0ACY)
London · Delayed Price · Currency is GBP · Price in EUR 7.09
-0.06 (-0.88%)
At close: Mar 11, 2026
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 7.10 | 7.19 | 7.04 | 7.09 | 7.09 | -0.88% | 257,094 |
| Mar 10, 2026 | 7.23 | 7.26 | 6.93 | 7.16 | 7.16 | 2.61% | 749,613 |
| Mar 9, 2026 | 7.24 | 7.24 | 6.86 | 6.97 | 6.97 | -5.73% | 334,663 |
| Mar 6, 2026 | 7.40 | 7.46 | 7.20 | 7.40 | 7.40 | -1.27% | 819,218 |
| Mar 5, 2026 | 7.49 | 7.59 | 7.31 | 7.49 | 7.49 | 0.08% | 348,778 |
| Mar 4, 2026 | 7.28 | 7.55 | 7.18 | 7.49 | 7.49 | 6.79% | 638,533 |
| Mar 3, 2026 | 7.19 | 7.28 | 6.91 | 7.01 | 7.01 | -5.05% | 783,650 |
| Mar 2, 2026 | 7.45 | 7.62 | 7.26 | 7.38 | 7.38 | -8.43% | 1,678,277 |
| Feb 27, 2026 | 8.14 | 8.14 | 7.93 | 8.06 | 8.06 | -0.69% | 414,715 |
| Feb 26, 2026 | 7.92 | 8.18 | 7.87 | 8.12 | 8.12 | 3.23% | 379,007 |
| Feb 25, 2026 | 7.91 | 7.94 | 7.80 | 7.87 | 7.87 | -0.97% | 347,874 |
| Feb 24, 2026 | 8.01 | 8.01 | 7.84 | 7.94 | 7.94 | 0.11% | 678,341 |
| Feb 23, 2026 | 8.17 | 8.22 | 7.89 | 7.93 | 7.93 | -2.67% | 507,751 |
| Feb 20, 2026 | 8.20 | 8.23 | 8.08 | 8.15 | 8.15 | -1.13% | 102,248 |
| Feb 19, 2026 | 8.37 | 8.43 | 8.17 | 8.25 | 8.24 | -3.06% | 385,735 |
| Feb 18, 2026 | 8.59 | 8.59 | 8.24 | 8.51 | 8.51 | -0.08% | 311,393 |
| Feb 17, 2026 | 8.45 | 8.59 | 8.34 | 8.51 | 8.51 | -0.47% | 239,524 |
| Feb 16, 2026 | 8.46 | 8.62 | 8.41 | 8.55 | 8.55 | 0.46% | 199,932 |
| Feb 13, 2026 | 8.43 | 8.54 | 8.33 | 8.51 | 8.51 | 0.76% | 405,063 |
| Feb 12, 2026 | 8.39 | 8.61 | 8.31 | 8.45 | 8.45 | -1.48% | 212,587 |
| Feb 11, 2026 | 8.78 | 8.79 | 8.21 | 8.58 | 8.58 | -3.53% | 791,285 |
| Feb 10, 2026 | 9.34 | 9.39 | 8.63 | 8.89 | 8.79 | -5.83% | 1,126,095 |
| Feb 9, 2026 | 9.40 | 9.56 | 9.35 | 9.44 | 9.33 | 2.85% | 332,502 |
| Feb 6, 2026 | 9.16 | 9.37 | 9.09 | 9.18 | 9.07 | -0.25% | 190,337 |
| Feb 5, 2026 | 9.21 | 9.34 | 9.07 | 9.20 | 9.10 | 0.93% | 160,946 |
| Feb 4, 2026 | 9.07 | 9.33 | 9.07 | 9.12 | 9.01 | -0.05% | 1,525,920 |
| Feb 3, 2026 | 9.38 | 9.38 | 9.00 | 9.12 | 9.02 | -0.27% | 312,350 |
| Feb 2, 2026 | 9.07 | 9.34 | 9.05 | 9.15 | 9.04 | 0.32% | 999,619 |
| Jan 30, 2026 | 8.99 | 9.20 | 8.99 | 9.12 | 9.01 | 1.45% | 237,340 |
| Jan 29, 2026 | 9.00 | 9.04 | 8.89 | 8.99 | 8.89 | 0.45% | 164,773 |
| Jan 28, 2026 | 9.09 | 9.09 | 8.87 | 8.95 | 8.85 | -1.79% | 323,628 |
| Jan 27, 2026 | 9.15 | 9.20 | 8.97 | 9.11 | 9.01 | 0.61% | 1,180,386 |
| Jan 26, 2026 | 9.24 | 9.24 | 9.00 | 9.06 | 8.95 | -0.46% | 138,153 |
| Jan 23, 2026 | 9.23 | 9.27 | 9.05 | 9.10 | 8.99 | -1.50% | 2,045,390 |
| Jan 22, 2026 | 9.05 | 9.31 | 8.89 | 9.24 | 9.13 | 4.18% | 479,611 |
| Jan 21, 2026 | 8.73 | 9.00 | 8.71 | 8.87 | 8.77 | 2.01% | 444,033 |
| Jan 20, 2026 | 8.81 | 8.81 | 8.62 | 8.69 | 8.59 | -2.29% | 1,187,149 |
| Jan 19, 2026 | 8.80 | 8.98 | 8.79 | 8.89 | 8.79 | -1.05% | 143,057 |
| Jan 16, 2026 | 9.00 | 9.07 | 8.92 | 8.99 | 8.89 | -0.07% | 637,861 |
| Jan 15, 2026 | 9.10 | 9.12 | 8.96 | 8.99 | 8.89 | -0.70% | 217,305 |
| Jan 14, 2026 | 9.16 | 9.23 | 9.00 | 9.06 | 8.96 | -1.18% | 234,106 |
| Jan 13, 2026 | 9.27 | 9.27 | 9.08 | 9.17 | 9.06 | -0.71% | 880,069 |
| Jan 12, 2026 | 9.30 | 9.31 | 9.11 | 9.23 | 9.13 | -1.49% | 838,637 |
| Jan 9, 2026 | 9.34 | 9.51 | 9.28 | 9.37 | 9.27 | 1.29% | 591,353 |
| Jan 8, 2026 | 9.15 | 9.35 | 9.13 | 9.25 | 9.15 | 2.55% | 661,260 |
| Jan 7, 2026 | 9.25 | 9.25 | 8.95 | 9.02 | 8.92 | -1.97% | 248,364 |
| Jan 6, 2026 | 9.02 | 9.33 | 8.99 | 9.20 | 9.10 | 3.23% | 311,000 |
| Jan 5, 2026 | 9.04 | 9.11 | 8.85 | 8.92 | 8.82 | -0.82% | 898,204 |
| Jan 2, 2026 | 9.03 | 9.08 | 8.89 | 8.99 | 8.89 | 0.85% | 963,209 |
| Dec 30, 2025 | 8.88 | 8.99 | 8.87 | 8.91 | 8.81 | 1.27% | 157,620 |