Tilray Brands, Inc. (VIE:TLR2)
Austria · Delayed Price · Currency is EUR 5.54
-0.19 (-3.32%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:TLR2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.29 | 5.54 | 5.29 | 5.54 | 5.54 | -3.32% | - |
| Apr 1, 2026 | 5.68 | 5.96 | 5.50 | 5.73 | 5.73 | 5.91% | 4,220 |
| Mar 31, 2026 | 5.29 | 5.41 | 5.25 | 5.41 | 5.41 | 0.19% | - |
| Mar 30, 2026 | 5.49 | 5.61 | 5.40 | 5.40 | 5.40 | -3.74% | - |
| Mar 27, 2026 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | -2.94% | - |
| Mar 26, 2026 | 6.01 | 6.01 | 5.78 | 5.78 | 5.78 | -3.51% | - |
| Mar 25, 2026 | 5.79 | 6.04 | 5.78 | 5.99 | 5.99 | 7.54% | 3,688 |
| Mar 24, 2026 | 5.53 | 5.57 | 5.49 | 5.57 | 5.57 | 2.20% | - |
| Mar 23, 2026 | 5.33 | 5.45 | 5.30 | 5.45 | 5.45 | -1.09% | 513 |
| Mar 20, 2026 | 5.73 | 5.75 | 5.50 | 5.51 | 5.51 | -4.67% | 154 |
| Mar 19, 2026 | 5.96 | 5.96 | 5.68 | 5.78 | 5.78 | -2.86% | - |
| Mar 18, 2026 | 6.04 | 6.07 | 5.95 | 5.95 | 5.95 | -1.00% | - |
| Mar 17, 2026 | 5.88 | 6.10 | 5.88 | 6.01 | 6.01 | 0.17% | - |
| Mar 16, 2026 | 6.04 | 6.10 | 5.96 | 6.00 | 6.00 | - | - |
| Mar 13, 2026 | 6.12 | 6.18 | 6.00 | 6.00 | 6.00 | -1.32% | 313 |
| Mar 12, 2026 | 6.12 | 6.26 | 6.08 | 6.08 | 6.08 | -3.03% | - |
| Mar 11, 2026 | 6.24 | 6.33 | 6.24 | 6.27 | 6.27 | -0.63% | - |
| Mar 10, 2026 | 6.05 | 6.42 | 6.05 | 6.31 | 6.31 | 4.30% | - |
| Mar 9, 2026 | 6.17 | 6.17 | 5.99 | 6.05 | 6.05 | -0.82% | - |
| Mar 6, 2026 | 6.11 | 6.20 | 5.99 | 6.10 | 6.10 | -5.28% | - |
| Mar 5, 2026 | 6.35 | 6.44 | 6.27 | 6.44 | 6.44 | -0.62% | - |
| Mar 4, 2026 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | 1.89% | 1,169 |
| Mar 3, 2026 | 6.41 | 6.44 | 6.34 | 6.36 | 6.36 | - | 2,185 |
| Mar 2, 2026 | 6.53 | 6.53 | 6.36 | 6.36 | 6.36 | -5.64% | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.70 | 6.74 | 6.74 | -0.30% | 1,200 |
| Feb 26, 2026 | 6.68 | 6.76 | 6.60 | 6.76 | 6.76 | 0.60% | - |
| Feb 25, 2026 | 6.70 | 6.83 | 6.70 | 6.72 | 6.72 | 1.51% | - |
| Feb 24, 2026 | 6.36 | 6.62 | 6.36 | 6.62 | 6.62 | 2.95% | - |
| Feb 23, 2026 | 6.55 | 6.56 | 6.40 | 6.43 | 6.43 | -3.31% | - |
| Feb 20, 2026 | 6.72 | 6.76 | 6.65 | 6.65 | 6.65 | 3.26% | - |
| Feb 19, 2026 | 6.38 | 6.68 | 6.38 | 6.44 | 6.44 | 2.06% | 1 |
| Feb 18, 2026 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | 0.80% | - |
| Feb 17, 2026 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | -2.64% | - |
| Feb 16, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | -0.77% | - |
| Feb 13, 2026 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | 1.89% | - |
| Feb 12, 2026 | 6.37 | 6.55 | 6.28 | 6.36 | 6.36 | -0.63% | 3,318 |
| Feb 11, 2026 | 6.63 | 6.69 | 6.40 | 6.40 | 6.40 | -7.25% | 1,394 |
| Feb 10, 2026 | 6.46 | 6.90 | 6.41 | 6.90 | 6.90 | 7.64% | 1,074 |
| Feb 9, 2026 | 6.52 | 6.65 | 6.30 | 6.41 | 6.41 | 2.07% | 3,666 |
| Feb 6, 2026 | 6.00 | 6.28 | 5.96 | 6.28 | 6.28 | 1.78% | 199 |
| Feb 5, 2026 | 6.46 | 6.50 | 6.13 | 6.17 | 6.17 | -5.22% | 4,320 |
| Feb 4, 2026 | 6.62 | 6.68 | 6.51 | 6.51 | 6.51 | -0.76% | 2,929 |
| Feb 3, 2026 | 6.30 | 6.61 | 6.30 | 6.56 | 6.56 | 4.13% | 1,100 |
| Feb 2, 2026 | 6.27 | 6.33 | 6.23 | 6.30 | 6.30 | -11.27% | 1,244 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Jan 27, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.76% | - |
| Jan 26, 2026 | 7.67 | 7.67 | 7.37 | 7.37 | 7.37 | -3.79% | - |
| Jan 23, 2026 | 7.88 | 8.01 | 7.66 | 7.66 | 7.66 | -1.42% | - |
| Jan 22, 2026 | 7.46 | 7.77 | 7.46 | 7.77 | 7.77 | 3.05% | - |
| Jan 21, 2026 | 7.63 | 7.63 | 7.48 | 7.54 | 7.54 | -2.20% | 1,244 |