TUI AG (LON:0ACY)
London · Delayed Price · Currency is GBP · Price in EUR 7.64
-0.03 (-0.33%)
At close: Oct 2, 2025
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 7.76 | 7.76 | 7.56 | 7.64 | 7.64 | -0.33% | 346,700 |
| Oct 1, 2025 | 7.70 | 7.76 | 7.62 | 7.66 | 7.66 | -0.74% | 190,610 |
| Sep 30, 2025 | 7.81 | 7.85 | 7.67 | 7.72 | 7.72 | -2.38% | 1,137,204 |
| Sep 29, 2025 | 7.90 | 8.00 | 7.82 | 7.91 | 7.91 | 0.85% | 374,532 |
| Sep 26, 2025 | 7.97 | 8.00 | 7.82 | 7.84 | 7.84 | -0.96% | 311,769 |
| Sep 25, 2025 | 7.97 | 8.00 | 7.88 | 7.92 | 7.92 | -0.78% | 303,768 |
| Sep 24, 2025 | 8.14 | 8.17 | 7.95 | 7.98 | 7.98 | -2.41% | 199,756 |
| Sep 23, 2025 | 8.13 | 8.22 | 7.93 | 8.18 | 8.18 | 2.78% | 765,485 |
| Sep 22, 2025 | 7.92 | 8.00 | 7.81 | 7.96 | 7.96 | -0.15% | 180,437 |
| Sep 19, 2025 | 8.01 | 8.12 | 7.89 | 7.97 | 7.97 | 0.61% | 720,415 |
| Sep 18, 2025 | 7.95 | 8.33 | 7.77 | 7.92 | 7.92 | 0.37% | 487,144 |
| Sep 17, 2025 | 7.93 | 7.95 | 7.84 | 7.89 | 7.89 | -0.57% | 245,941 |
| Sep 16, 2025 | 8.03 | 8.07 | 7.86 | 7.94 | 7.94 | -0.95% | 429,359 |
| Sep 15, 2025 | 8.07 | 8.13 | 7.97 | 8.01 | 8.01 | 0.10% | 317,223 |
| Sep 12, 2025 | 8.13 | 8.17 | 8.00 | 8.00 | 8.00 | -0.74% | 858,259 |
| Sep 11, 2025 | 8.11 | 8.20 | 8.01 | 8.06 | 8.06 | -1.56% | 133,569 |
| Sep 10, 2025 | 8.26 | 8.26 | 8.04 | 8.19 | 8.19 | -1.29% | 214,559 |
| Sep 9, 2025 | 8.25 | 8.37 | 8.23 | 8.30 | 8.30 | 1.23% | 151,473 |
| Sep 8, 2025 | 8.12 | 8.27 | 8.11 | 8.20 | 8.20 | 0.27% | 215,000 |
| Sep 5, 2025 | 8.18 | 8.23 | 8.09 | 8.18 | 8.18 | 0.60% | 760,275 |
| Sep 4, 2025 | 7.97 | 8.24 | 7.85 | 8.13 | 8.13 | -1.82% | 3,038,892 |
| Sep 3, 2025 | 8.32 | 8.33 | 8.22 | 8.28 | 8.28 | 0.07% | 261,839 |
| Sep 2, 2025 | 8.66 | 8.66 | 8.18 | 8.27 | 8.27 | -4.74% | 373,862 |
| Sep 1, 2025 | 8.77 | 8.82 | 8.66 | 8.68 | 8.68 | -0.29% | 115,425 |
| Aug 29, 2025 | 8.91 | 8.91 | 8.60 | 8.71 | 8.71 | -3.42% | 621,287 |
| Aug 28, 2025 | 9.06 | 9.09 | 8.93 | 9.02 | 9.02 | 0.46% | 149,237 |
| Aug 27, 2025 | 9.10 | 9.20 | 8.92 | 8.98 | 8.98 | -0.45% | 280,278 |
| Aug 26, 2025 | 8.94 | 9.08 | 8.88 | 9.02 | 9.02 | -1.80% | 257,498 |
| Aug 25, 2025 | 9.09 | 9.25 | 9.08 | 9.18 | 9.18 | 0.85% | 125,551 |
| 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 |