TUI AG (VIE:TUI1)
Austria · Delayed Price · Currency is EUR 6.67
-0.31 (-4.41%)
At close: Apr 2, 2026
VIE:TUI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.73 | 6.73 | 6.67 | 6.67 | 6.67 | -4.41% | - |
| Apr 1, 2026 | 6.92 | 6.98 | 6.92 | 6.98 | 6.98 | 5.79% | 550 |
| Mar 31, 2026 | 6.53 | 6.65 | 6.53 | 6.60 | 6.60 | 1.69% | 150 |
| Mar 30, 2026 | 6.51 | 6.52 | 6.49 | 6.49 | 6.49 | -2.17% | - |
| Mar 27, 2026 | 6.72 | 6.72 | 6.63 | 6.63 | 6.63 | -3.04% | - |
| Mar 26, 2026 | 6.78 | 6.84 | 6.78 | 6.84 | 6.84 | -0.29% | - |
| Mar 25, 2026 | 6.88 | 6.92 | 6.86 | 6.86 | 6.86 | 1.48% | 6,295 |
| Mar 24, 2026 | 6.89 | 6.89 | 6.74 | 6.76 | 6.76 | -1.60% | - |
| Mar 23, 2026 | 6.44 | 6.97 | 6.44 | 6.87 | 6.87 | 4.82% | 2,550 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.56 | 6.56 | 6.56 | -2.21% | - |
| Mar 19, 2026 | 6.69 | 6.70 | 6.62 | 6.70 | 6.70 | -1.76% | - |
| Mar 18, 2026 | 6.93 | 6.96 | 6.82 | 6.82 | 6.82 | 0.32% | 700 |
| Mar 17, 2026 | 6.80 | 6.85 | 6.75 | 6.80 | 6.80 | 0.71% | 1,523 |
| Mar 16, 2026 | 6.59 | 6.75 | 6.59 | 6.75 | 6.75 | 2.46% | - |
| Mar 13, 2026 | 6.62 | 6.66 | 6.59 | 6.59 | 6.59 | -2.11% | 460 |
| Mar 12, 2026 | 6.79 | 6.86 | 6.63 | 6.73 | 6.73 | -5.02% | 1,600 |
| Mar 11, 2026 | 7.07 | 7.12 | 7.07 | 7.09 | 7.09 | -0.76% | 500 |
| Mar 10, 2026 | 7.17 | 7.20 | 7.10 | 7.14 | 7.14 | 3.00% | 155 |
| Mar 9, 2026 | 6.94 | 7.03 | 6.92 | 6.94 | 6.94 | -4.15% | 2,558 |
| Mar 6, 2026 | 7.38 | 7.42 | 7.24 | 7.24 | 7.24 | -3.52% | 1,269 |
| Mar 5, 2026 | 7.43 | 7.53 | 7.43 | 7.50 | 7.50 | - | 1,634 |
| Mar 4, 2026 | 7.24 | 7.50 | 7.20 | 7.50 | 7.50 | 4.98% | 4,502 |
| Mar 3, 2026 | 7.12 | 7.14 | 6.99 | 7.14 | 7.14 | -1.84% | 250 |
| Mar 2, 2026 | 7.53 | 7.53 | 7.28 | 7.28 | 7.28 | -9.30% | 5,312 |
| Feb 27, 2026 | 8.07 | 8.07 | 7.99 | 8.02 | 8.02 | -1.16% | - |
| Feb 26, 2026 | 7.88 | 8.12 | 7.88 | 8.12 | 8.12 | 3.05% | - |
| Feb 25, 2026 | 7.88 | 7.89 | 7.87 | 7.88 | 7.88 | -0.63% | - |
| Feb 24, 2026 | 7.92 | 7.93 | 7.88 | 7.93 | 7.93 | 0.18% | 929 |
| Feb 23, 2026 | 8.13 | 8.17 | 7.91 | 7.91 | 7.91 | -2.66% | - |
| Feb 20, 2026 | 8.17 | 8.18 | 8.13 | 8.13 | 8.13 | -0.97% | - |
| Feb 19, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | -0.61% | - |
| Feb 18, 2026 | 8.56 | 8.56 | 8.26 | 8.26 | 8.26 | -3.73% | - |
| Feb 17, 2026 | 8.46 | 8.58 | 8.43 | 8.58 | 8.58 | 2.02% | 1,600 |
| Feb 16, 2026 | 8.49 | 8.57 | 8.41 | 8.41 | 8.41 | -0.97% | 400 |
| Feb 13, 2026 | 8.48 | 8.50 | 8.47 | 8.49 | 8.49 | 1.82% | 400 |
| Feb 12, 2026 | 8.38 | 8.54 | 8.34 | 8.34 | 8.34 | 1.48% | - |
| Feb 11, 2026 | 8.64 | 8.64 | 8.22 | 8.22 | 8.22 | -7.70% | 114 |
| Feb 10, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.80 | -5.84% | - |
| Feb 9, 2026 | 9.46 | 9.48 | 9.40 | 9.46 | 9.35 | 1.55% | 2,113 |
| Feb 6, 2026 | 9.17 | 9.31 | 9.15 | 9.31 | 9.21 | 1.37% | - |
| Feb 5, 2026 | 9.21 | 9.27 | 9.19 | 9.19 | 9.08 | -0.28% | - |
| Feb 4, 2026 | 9.12 | 9.21 | 9.12 | 9.21 | 9.11 | 2.17% | - |
| Feb 3, 2026 | 9.26 | 9.31 | 9.02 | 9.02 | 8.91 | -3.05% | - |
| Feb 2, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.20 | 3.40% | - |
| Jan 30, 2026 | 9.04 | 9.19 | 8.99 | 8.99 | 8.89 | 0.31% | - |
| Jan 29, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.87 | -0.09% | - |
| Jan 28, 2026 | 8.97 | 9.00 | 8.93 | 8.97 | 8.87 | -1.30% | 1,000 |
| Jan 27, 2026 | 9.14 | 9.15 | 9.03 | 9.09 | 8.99 | -1.52% | - |
| Jan 26, 2026 | 9.14 | 9.23 | 9.10 | 9.23 | 9.13 | 1.12% | - |
| Jan 23, 2026 | 9.26 | 9.26 | 9.11 | 9.13 | 9.03 | -1.40% | - |