TUI AG (LON:0ACY)
London · Delayed Price · Currency is GBP · Price in EUR 6.47
+0.02 (0.32%)
At close: May 13, 2026
LON:0ACY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.51 | 6.53 | 6.39 | 6.45 | 6.45 | -2.06% | 262,671 |
| May 11, 2026 | 6.61 | 6.66 | 6.54 | 6.59 | 6.59 | -1.39% | 1,188,258 |
| May 8, 2026 | 6.68 | 6.74 | 6.59 | 6.68 | 6.68 | -1.12% | 382,604 |
| May 7, 2026 | 6.84 | 6.90 | 6.72 | 6.76 | 6.76 | -1.56% | 1,117,674 |
| May 6, 2026 | 6.49 | 7.01 | 6.46 | 6.87 | 6.87 | 9.68% | 4,347,056 |
| May 5, 2026 | 6.21 | 6.32 | 6.20 | 6.26 | 6.26 | -0.03% | 705,549 |
| May 4, 2026 | 6.36 | 6.41 | 6.18 | 6.26 | 6.26 | -0.32% | 357,499 |
| Apr 30, 2026 | 6.12 | 6.35 | 6.10 | 6.28 | 6.28 | 1.40% | 447,493 |
| Apr 29, 2026 | 6.34 | 6.34 | 6.15 | 6.20 | 6.19 | -3.11% | 594,594 |
| Apr 28, 2026 | 6.40 | 6.45 | 6.29 | 6.39 | 6.39 | -0.59% | 1,312,427 |
| Apr 27, 2026 | 6.42 | 6.54 | 6.39 | 6.43 | 6.43 | 0.33% | 398,050 |
| Apr 24, 2026 | 6.61 | 6.65 | 6.32 | 6.41 | 6.41 | -4.01% | 857,799 |
| Apr 23, 2026 | 6.83 | 6.85 | 6.64 | 6.68 | 6.68 | -5.76% | 1,454,989 |
| Apr 22, 2026 | 7.23 | 7.28 | 6.89 | 7.09 | 7.09 | -3.26% | 471,012 |
| Apr 21, 2026 | 7.32 | 7.37 | 7.13 | 7.33 | 7.33 | -0.14% | 916,031 |
| Apr 20, 2026 | 7.33 | 7.36 | 7.20 | 7.34 | 7.34 | -1.60% | 315,253 |
| Apr 17, 2026 | 7.15 | 7.62 | 7.10 | 7.46 | 7.46 | 3.44% | 2,921,712 |
| Apr 16, 2026 | 7.31 | 7.34 | 7.14 | 7.21 | 7.21 | -1.31% | 1,816,704 |
| Apr 15, 2026 | 7.30 | 7.35 | 7.22 | 7.30 | 7.30 | -0.15% | 362,598 |
| Apr 14, 2026 | 7.20 | 7.34 | 7.18 | 7.31 | 7.31 | 2.52% | 364,173 |
| Apr 13, 2026 | 7.29 | 7.29 | 6.98 | 7.13 | 7.13 | -3.12% | 203,439 |
| Apr 10, 2026 | 7.23 | 7.40 | 7.14 | 7.36 | 7.36 | 3.79% | 280,052 |
| Apr 9, 2026 | 7.03 | 7.19 | 6.96 | 7.10 | 7.10 | -3.84% | 2,137,437 |
| Apr 8, 2026 | 7.32 | 7.47 | 7.21 | 7.38 | 7.38 | 9.11% | 1,566,478 |
| Apr 7, 2026 | 6.72 | 6.80 | 6.49 | 6.76 | 6.76 | 1.20% | 345,138 |
| Apr 2, 2026 | 6.76 | 6.81 | 6.64 | 6.68 | 6.68 | -3.70% | 388,514 |
| Apr 1, 2026 | 6.91 | 6.98 | 6.88 | 6.94 | 6.94 | 4.85% | 384,491 |
| Mar 31, 2026 | 6.53 | 6.66 | 6.51 | 6.62 | 6.62 | 1.63% | 222,659 |
| Mar 30, 2026 | 6.54 | 6.58 | 6.47 | 6.51 | 6.51 | -2.51% | 1,061,290 |
| Mar 27, 2026 | 6.80 | 6.80 | 6.60 | 6.68 | 6.68 | -1.94% | 719,162 |
| Mar 26, 2026 | 6.81 | 6.86 | 6.75 | 6.81 | 6.81 | -1.15% | 232,382 |
| Mar 25, 2026 | 6.84 | 6.95 | 6.80 | 6.89 | 6.89 | 1.23% | 294,986 |
| Mar 24, 2026 | 6.94 | 6.94 | 6.69 | 6.81 | 6.81 | -2.23% | 286,171 |
| Mar 23, 2026 | 6.43 | 7.01 | 6.38 | 6.96 | 6.96 | 4.16% | 555,338 |
| Mar 20, 2026 | 6.75 | 6.81 | 6.50 | 6.68 | 6.68 | 0.12% | 194,610 |
| Mar 19, 2026 | 6.73 | 6.74 | 6.57 | 6.68 | 6.68 | -2.77% | 2,508,674 |
| Mar 18, 2026 | 6.94 | 6.98 | 6.80 | 6.87 | 6.87 | 0.04% | 2,460,788 |
| Mar 17, 2026 | 6.78 | 6.90 | 6.69 | 6.86 | 6.86 | 1.46% | 210,139 |
| Mar 16, 2026 | 6.65 | 6.82 | 6.57 | 6.76 | 6.76 | 2.28% | 854,253 |
| Mar 13, 2026 | 6.64 | 6.68 | 6.56 | 6.61 | 6.61 | -4.06% | 434,982 |
| Mar 12, 2026 | 7.01 | 7.02 | 6.60 | 6.89 | 6.89 | -2.82% | 1,922,558 |
| 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 |