TUI AG (LON:0ACY)
London · Delayed Price · Currency is GBP · Price in EUR 9.11
+0.23 (2.58%)
At close: Aug 22, 2025
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.09 | 9.25 | 9.08 | 9.09 | 9.09 | -0.16% | 107,611 |
| Aug 22, 2025 | 8.90 | 9.14 | 8.86 | 9.11 | 9.11 | 2.58% | 116,488 |
| Aug 21, 2025 | 8.98 | 8.99 | 8.83 | 8.88 | 8.88 | -2.05% | 717,218 |
| Aug 20, 2025 | 9.10 | 9.13 | 8.98 | 9.06 | 9.06 | 1.23% | 970,778 |
| Aug 19, 2025 | 9.04 | 9.18 | 8.90 | 8.95 | 8.95 | -2.23% | 2,606,076 |
| Aug 18, 2025 | 9.27 | 9.29 | 8.89 | 9.16 | 9.16 | 0.20% | 468,029 |
| Aug 15, 2025 | 9.12 | 9.29 | 9.00 | 9.14 | 9.14 | 1.93% | 1,100,334 |
| Aug 14, 2025 | 8.59 | 9.08 | 8.54 | 8.97 | 8.97 | 7.82% | 4,039,702 |
| Aug 13, 2025 | 8.05 | 8.56 | 7.70 | 8.32 | 8.32 | 7.94% | 768,690 |
| Aug 12, 2025 | 7.64 | 7.99 | 7.56 | 7.70 | 7.70 | -0.35% | 308,469 |
| Aug 11, 2025 | 7.83 | 7.90 | 7.63 | 7.73 | 7.73 | -0.45% | 171,979 |
| Aug 8, 2025 | 7.85 | 7.85 | 7.69 | 7.77 | 7.77 | -2.20% | 1,670,790 |
| Aug 7, 2025 | 7.81 | 8.03 | 7.81 | 7.94 | 7.94 | 1.77% | 359,519 |
| Aug 6, 2025 | 7.79 | 7.84 | 7.75 | 7.80 | 7.80 | 0.62% | 224,246 |
| Aug 5, 2025 | 7.74 | 7.81 | 7.68 | 7.75 | 7.75 | 0.40% | 385,013 |
| Aug 4, 2025 | 7.74 | 7.85 | 7.67 | 7.72 | 7.72 | 0.63% | 213,672 |
| Aug 1, 2025 | 7.88 | 7.95 | 7.64 | 7.68 | 7.68 | -3.51% | 153,641 |
| Jul 31, 2025 | 7.90 | 8.03 | 7.74 | 7.95 | 7.95 | 0.49% | 784,083 |
| Jul 30, 2025 | 8.00 | 8.00 | 7.86 | 7.92 | 7.92 | -1.59% | 967,738 |
| Jul 29, 2025 | 8.05 | 8.12 | 7.97 | 8.04 | 8.04 | 0.17% | 2,880,757 |
| Jul 28, 2025 | 8.13 | 8.22 | 7.99 | 8.03 | 8.03 | 0.22% | 2,385,670 |
| Jul 25, 2025 | 7.92 | 8.05 | 7.92 | 8.01 | 8.01 | 0.16% | 1,089,555 |
| Jul 24, 2025 | 8.04 | 8.04 | 7.91 | 8.00 | 8.00 | -0.14% | 224,529 |
| Jul 23, 2025 | 7.97 | 8.04 | 7.93 | 8.01 | 8.01 | 1.92% | 138,908 |
| Jul 22, 2025 | 7.80 | 7.91 | 7.75 | 7.86 | 7.86 | -0.18% | 361,470 |
| Jul 21, 2025 | 7.85 | 8.01 | 7.74 | 7.87 | 7.87 | 1.33% | 195,600 |
| Jul 18, 2025 | 7.71 | 7.91 | 7.67 | 7.77 | 7.77 | 2.24% | 832,501 |
| Jul 17, 2025 | 7.51 | 7.63 | 7.38 | 7.60 | 7.60 | -0.73% | 275,239 |
| Jul 16, 2025 | 7.59 | 7.72 | 7.50 | 7.66 | 7.66 | -0.58% | 459,097 |
| Jul 15, 2025 | 7.69 | 7.79 | 7.62 | 7.70 | 7.70 | 0.81% | 3,828,713 |
| Jul 14, 2025 | 7.54 | 7.67 | 7.52 | 7.64 | 7.64 | -1.56% | 1,141,942 |
| Jul 11, 2025 | 7.74 | 7.85 | 7.68 | 7.76 | 7.76 | -0.45% | 402,041 |
| Jul 10, 2025 | 7.82 | 7.86 | 7.68 | 7.79 | 7.79 | -0.45% | 304,186 |
| Jul 9, 2025 | 7.70 | 7.87 | 7.62 | 7.83 | 7.83 | 1.33% | 1,311,496 |
| Jul 8, 2025 | 7.61 | 7.78 | 7.58 | 7.73 | 7.73 | 1.48% | 219,376 |
| Jul 7, 2025 | 7.49 | 7.65 | 7.48 | 7.61 | 7.61 | 1.41% | 206,807 |
| Jul 4, 2025 | 7.58 | 7.63 | 7.48 | 7.51 | 7.51 | -0.37% | 556,313 |
| Jul 3, 2025 | 7.64 | 7.68 | 7.39 | 7.54 | 7.54 | -2.37% | 441,289 |
| Jul 2, 2025 | 7.72 | 7.80 | 7.62 | 7.72 | 7.72 | 0.34% | 391,727 |
| Jul 1, 2025 | 7.45 | 7.79 | 7.42 | 7.69 | 7.69 | 4.03% | 501,804 |
| Jun 30, 2025 | 7.34 | 7.46 | 7.29 | 7.39 | 7.39 | 1.96% | 258,030 |
| Jun 27, 2025 | 7.16 | 7.30 | 7.16 | 7.25 | 7.25 | 2.30% | 620,333 |
| Jun 26, 2025 | 7.05 | 7.16 | 7.01 | 7.09 | 7.09 | 0.70% | 250,823 |
| Jun 25, 2025 | 7.03 | 7.15 | 6.94 | 7.04 | 7.04 | 0.56% | 395,743 |
| Jun 24, 2025 | 6.75 | 7.03 | 6.70 | 7.00 | 7.00 | 8.48% | 700,139 |
| Jun 23, 2025 | 6.48 | 6.57 | 6.31 | 6.45 | 6.45 | -1.66% | 267,497 |
| Jun 20, 2025 | 6.37 | 6.66 | 6.36 | 6.56 | 6.56 | 5.45% | 425,189 |
| Jun 19, 2025 | 6.37 | 6.37 | 6.19 | 6.22 | 6.22 | -2.87% | 487,237 |
| Jun 18, 2025 | 6.42 | 6.46 | 6.31 | 6.41 | 6.41 | -0.84% | 897,807 |
| Jun 17, 2025 | 6.56 | 6.56 | 6.42 | 6.46 | 6.46 | -1.72% | 82,227 |