TUI AG (LON:0ACY)
London · Delayed Price · Currency is GBP · Price in EUR 6.84
-0.06 (-0.81%)
At close: Sep 2, 2026
LON:0ACY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 6.85 | 6.92 | 6.79 | 6.82 | 6.82 | -1.20% | 281,683 |
| Sep 1, 2026 | 6.99 | 7.03 | 6.86 | 6.90 | 6.90 | -2.32% | 3,522,997 |
| Aug 31, 2026 | 7.17 | 7.18 | 7.05 | 7.07 | 7.07 | -1.98% | 54,365 |
| Aug 28, 2026 | 7.18 | 7.24 | 7.15 | 7.21 | 7.21 | -0.49% | 55,702 |
| Aug 27, 2026 | 7.27 | 7.28 | 7.18 | 7.24 | 7.24 | -0.16% | 1,244,764 |
| Aug 26, 2026 | 7.11 | 7.34 | 7.11 | 7.26 | 7.25 | 2.33% | 97,287 |
| Aug 25, 2026 | 7.08 | 7.17 | 7.03 | 7.09 | 7.09 | 1.47% | 238,036 |
| Aug 24, 2026 | 6.99 | 7.06 | 6.91 | 6.99 | 6.99 | 0.39% | 296,453 |
| Aug 21, 2026 | 6.92 | 6.99 | 6.89 | 6.96 | 6.96 | 0.54% | 1,624,256 |
| Aug 20, 2026 | 7.03 | 7.03 | 6.92 | 6.92 | 6.92 | -1.52% | 2,068,560 |
| Aug 19, 2026 | 7.04 | 7.12 | 7.01 | 7.03 | 7.03 | -1.23% | 142,718 |
| Aug 18, 2026 | 7.10 | 7.16 | 7.04 | 7.12 | 7.12 | -0.26% | 171,094 |
| Aug 17, 2026 | 7.13 | 7.21 | 7.10 | 7.14 | 7.13 | -1.66% | 1,199,776 |
| Aug 14, 2026 | 7.21 | 7.31 | 7.18 | 7.26 | 7.25 | 0.77% | 617,650 |
| Aug 13, 2026 | 7.30 | 7.34 | 7.16 | 7.20 | 7.20 | -1.05% | 1,129,316 |
| Aug 12, 2026 | 7.19 | 7.36 | 7.09 | 7.28 | 7.28 | -1.03% | 2,815,634 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.30 | 7.35 | 7.35 | -2.26% | 1,258,960 |
| Aug 10, 2026 | 7.73 | 7.77 | 7.49 | 7.52 | 7.52 | -2.38% | 198,222 |
| Aug 7, 2026 | 7.74 | 7.75 | 7.62 | 7.71 | 7.71 | -0.60% | 93,385 |
| Aug 6, 2026 | 7.81 | 7.81 | 7.66 | 7.75 | 7.75 | -0.42% | 134,499 |
| Aug 5, 2026 | 7.71 | 7.83 | 7.69 | 7.79 | 7.78 | 1.68% | 185,538 |
| Aug 4, 2026 | 7.71 | 7.75 | 7.48 | 7.66 | 7.66 | -2.32% | 1,040,627 |
| Aug 3, 2026 | 7.70 | 7.90 | 7.68 | 7.84 | 7.84 | 4.06% | 1,471,230 |
| Jul 31, 2026 | 7.48 | 7.57 | 7.42 | 7.53 | 7.53 | 0.59% | 332,317 |
| Jul 30, 2026 | 7.30 | 7.53 | 7.29 | 7.49 | 7.49 | 1.59% | 1,465,089 |
| Jul 29, 2026 | 7.31 | 7.41 | 7.22 | 7.37 | 7.37 | 0.88% | 1,134,811 |
| Jul 28, 2026 | 7.30 | 7.37 | 7.22 | 7.31 | 7.31 | 1.80% | 2,110,320 |
| Jul 27, 2026 | 7.07 | 7.24 | 7.07 | 7.18 | 7.18 | 6.20% | 411,118 |
| Jul 24, 2026 | 6.69 | 6.90 | 6.66 | 6.76 | 6.76 | 1.68% | 217,311 |
| Jul 23, 2026 | 6.78 | 6.79 | 6.62 | 6.65 | 6.65 | -2.42% | 778,841 |
| Jul 22, 2026 | 6.72 | 6.86 | 6.70 | 6.81 | 6.81 | 0.10% | 824,929 |
| Jul 21, 2026 | 6.90 | 6.93 | 6.78 | 6.80 | 6.80 | -2.21% | 1,022,561 |
| Jul 20, 2026 | 6.95 | 7.05 | 6.88 | 6.96 | 6.96 | -0.47% | 229,652 |
| Jul 17, 2026 | 7.03 | 7.08 | 6.97 | 6.99 | 6.99 | -1.91% | 305,311 |
| Jul 16, 2026 | 7.12 | 7.20 | 7.09 | 7.13 | 7.13 | 0.19% | 749,735 |
| Jul 15, 2026 | 7.03 | 7.14 | 7.00 | 7.11 | 7.11 | 2.93% | 93,265 |
| Jul 14, 2026 | 6.99 | 7.06 | 6.88 | 6.91 | 6.91 | -2.43% | 1,422,069 |
| Jul 13, 2026 | 7.04 | 7.11 | 6.95 | 7.08 | 7.08 | -0.99% | 310,177 |
| Jul 10, 2026 | 7.11 | 7.22 | 7.08 | 7.15 | 7.15 | 3.46% | 775,880 |
| Jul 9, 2026 | 7.13 | 7.14 | 6.89 | 6.91 | 6.91 | -2.50% | 181,858 |
| Jul 8, 2026 | 7.10 | 7.31 | 6.98 | 7.09 | 7.09 | -0.96% | 1,315,975 |
| Jul 7, 2026 | 7.29 | 7.36 | 7.12 | 7.16 | 7.16 | -1.03% | 598,805 |
| Jul 6, 2026 | 7.35 | 7.50 | 7.21 | 7.24 | 7.23 | 0.17% | 211,567 |
| Jul 3, 2026 | 7.22 | 7.26 | 7.16 | 7.22 | 7.22 | 0.40% | 190,800 |
| Jul 2, 2026 | 7.15 | 7.26 | 7.13 | 7.19 | 7.19 | 1.10% | 140,130 |
| Jul 1, 2026 | 7.24 | 7.26 | 7.06 | 7.12 | 7.12 | -1.75% | 315,441 |
| Jun 30, 2026 | 7.29 | 7.33 | 7.17 | 7.24 | 7.24 | -0.81% | 1,422,412 |
| Jun 29, 2026 | 7.40 | 7.40 | 7.27 | 7.30 | 7.30 | -0.97% | 209,143 |
| Jun 26, 2026 | 7.69 | 7.72 | 7.32 | 7.37 | 7.37 | -4.42% | 317,374 |
| Jun 25, 2026 | 7.35 | 7.78 | 7.33 | 7.71 | 7.71 | 4.35% | 1,699,611 |