TUI AG (BIT:1TUI1U)
Italy
· Delayed Price · Currency is EUR 8.25
+0.06 (0.78%)
At close: Dec 4, 2025
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 8.31 | 8.31 | 0.73% | 100 |
| Dec 4, 2025 | 8.29 | 8.29 | 8.29 | 8.25 | 8.25 | 0.78% | 100 |
| Dec 3, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.39% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.71% | - |
| Dec 1, 2025 | 8.17 | 8.17 | 8.04 | 8.21 | 8.21 | -0.12% | 2,343 |
| Nov 28, 2025 | 8.24 | 8.24 | 8.24 | 8.22 | 8.22 | 0.32% | 5,492 |
| Nov 27, 2025 | 8.04 | 8.04 | 8.04 | 8.20 | 8.20 | 3.28% | 1,110 |
| Nov 26, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.94 | 1.25% | 189 |
| Nov 25, 2025 | 7.67 | 7.70 | 7.67 | 7.84 | 7.84 | 1.42% | 4,499 |
| Nov 24, 2025 | 7.59 | 7.72 | 7.59 | 7.73 | 7.73 | 3.23% | 6,875 |
| Nov 21, 2025 | 7.47 | 7.47 | 7.47 | 7.49 | 7.49 | 2.32% | 412 |
| Nov 20, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.84% | - |
| Nov 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.34% | - |
| Nov 18, 2025 | 7.32 | 7.39 | 7.30 | 7.36 | 7.36 | -3.79% | 1,850 |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.39% | - |
| Nov 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.18% | - |
| Nov 13, 2025 | 7.93 | 7.93 | 7.78 | 7.77 | 7.77 | 2.13% | 2,756 |
| Nov 12, 2025 | 7.35 | 7.62 | 7.35 | 7.61 | 7.61 | 4.85% | 5,436 |
| Nov 11, 2025 | 7.23 | 7.23 | 7.23 | 7.26 | 7.26 | 1.51% | 174 |
| Nov 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.19% | - |
| Nov 7, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.52% | - |
| Nov 6, 2025 | 7.02 | 7.02 | 7.02 | 6.96 | 6.96 | -1.53% | 1,000 |
| Nov 5, 2025 | 7.02 | 7.06 | 7.02 | 7.07 | 7.07 | -0.11% | 423 |
| Nov 4, 2025 | 7.24 | 7.24 | 7.17 | 7.07 | 7.07 | -4.82% | 700 |
| Nov 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.65% | - |
| Oct 31, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.19% | - |
| Oct 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.79% | - |
| Oct 29, 2025 | 7.39 | 7.39 | 7.35 | 7.34 | 7.34 | -0.92% | 1,200 |
| Oct 28, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.24% | - |
| Oct 27, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.08% | - |
| Oct 24, 2025 | 7.41 | 7.41 | 7.41 | 7.43 | 7.43 | 0.62% | 34 |
| Oct 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.66% | - |
| Oct 22, 2025 | 7.53 | 7.58 | 7.53 | 7.59 | 7.59 | 0.90% | 462 |
| Oct 21, 2025 | 7.47 | 7.47 | 7.47 | 7.52 | 7.52 | 1.13% | 100 |
| Oct 20, 2025 | 7.41 | 7.41 | 7.34 | 7.44 | 7.44 | 0.24% | 755 |
| Oct 17, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.86% | - |
| Oct 16, 2025 | 7.46 | 7.46 | 7.30 | 7.48 | 7.48 | -1.99% | 1,373 |
| Oct 15, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.83% | - |
| Oct 14, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.78 | 0.23% | 500 |
| Oct 13, 2025 | 7.72 | 7.72 | 7.72 | 7.76 | 7.76 | 2.32% | 500 |
| Oct 10, 2025 | 7.72 | 7.72 | 7.60 | 7.58 | 7.58 | -3.81% | 267 |
| Oct 9, 2025 | 7.82 | 7.87 | 7.82 | 7.88 | 7.88 | 2.02% | 968 |
| Oct 8, 2025 | 7.66 | 7.71 | 7.66 | 7.73 | 7.73 | 0.49% | 426 |
| Oct 7, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.34% | - |
| Oct 6, 2025 | 7.72 | 7.72 | 7.72 | 7.71 | 7.71 | -0.26% | 77 |
| Oct 3, 2025 | 7.76 | 7.76 | 7.76 | 7.73 | 7.73 | 1.23% | 64 |
| Oct 2, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.98% | - |
| Oct 1, 2025 | 7.72 | 7.76 | 7.72 | 7.72 | 7.72 | -0.16% | 918 |
| Sep 30, 2025 | 7.74 | 7.74 | 7.70 | 7.73 | 7.73 | -1.35% | 650 |
| Sep 29, 2025 | 7.93 | 7.93 | 7.80 | 7.83 | 7.83 | -0.05% | 230 |
| Sep 26, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.84 | -1.14% | 175 |
| Sep 25, 2025 | 7.97 | 7.97 | 7.97 | 7.93 | 7.93 | -0.48% | 250 |
| Sep 24, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -2.45% | - |
| Sep 23, 2025 | 8.20 | 8.20 | 8.20 | 8.17 | 8.17 | 2.74% | 3,000 |
| Sep 22, 2025 | 7.93 | 7.93 | 7.93 | 7.95 | 7.95 | -0.35% | 270 |
| Sep 19, 2025 | 8.08 | 8.13 | 7.97 | 7.98 | 7.98 | 0.33% | 7,600 |
| Sep 18, 2025 | 7.82 | 8.29 | 7.82 | 7.95 | 7.95 | 0.71% | 13,924 |
| Sep 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.30% | - |
| Sep 16, 2025 | 7.96 | 8.03 | 7.91 | 7.87 | 7.87 | -1.94% | 479 |
| Sep 15, 2025 | 8.02 | 8.04 | 8.02 | 8.03 | 8.03 | -0.42% | 480 |
| Sep 12, 2025 | 8.05 | 8.05 | 8.05 | 8.06 | 8.06 | 0.17% | 350 |
| Sep 11, 2025 | 8.13 | 8.13 | 8.13 | 8.05 | 8.05 | -0.54% | 2,499 |
| Sep 10, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.41% | - |
| Sep 9, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.29 | 0.83% | 200 |
| Sep 8, 2025 | 8.11 | 8.11 | 8.11 | 8.22 | 8.22 | 1.06% | 67 |
| Sep 5, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% | - |
| Sep 4, 2025 | 7.99 | 8.10 | 7.92 | 8.13 | 8.13 | -1.31% | 3,394 |
| Sep 3, 2025 | 8.24 | 8.26 | 8.24 | 8.23 | 8.23 | 0.22% | 735 |
| Sep 2, 2025 | 8.26 | 8.26 | 8.17 | 8.22 | 8.22 | -5.17% | 2,250 |
| Sep 1, 2025 | 8.71 | 8.71 | 8.68 | 8.66 | 8.66 | -0.91% | 3,300 |
| Aug 29, 2025 | 8.75 | 8.75 | 8.65 | 8.74 | 8.74 | -2.15% | 4,517 |
| Aug 28, 2025 | 8.98 | 9.00 | 8.97 | 8.94 | 8.94 | -0.47% | 1,700 |
| Aug 27, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.55% | - |
| Aug 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -1.12% | - |
| Aug 25, 2025 | 9.26 | 9.26 | 9.26 | 9.13 | 9.13 | 0.11% | 989 |
| Aug 22, 2025 | 9.00 | 9.00 | 9.00 | 9.12 | 9.12 | 2.31% | 5,000 |
| Aug 21, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -1.22% | - |
| Aug 20, 2025 | 9.00 | 9.00 | 9.00 | 9.02 | 9.02 | -0.81% | 359 |
| Aug 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.65% | - |
| Aug 18, 2025 | 8.99 | 9.89 | 8.86 | 8.95 | 8.95 | -0.49% | 8,704 |
| Aug 14, 2025 | 8.70 | 9.01 | 8.27 | 8.99 | 8.99 | 6.49% | 7,513 |
| Aug 13, 2025 | 8.19 | 8.57 | 8.19 | 8.45 | 8.45 | 7.48% | 3,325 |
| Aug 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 2.58% | - |
| Aug 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.62% | - |
| Aug 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.42% | - |
| Aug 7, 2025 | 7.92 | 7.92 | 7.91 | 7.90 | 7.90 | 1.36% | 1,000 |
| Aug 6, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.80% | - |
| Aug 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.21% | - |
| Aug 4, 2025 | 7.69 | 7.69 | 7.69 | 7.71 | 7.71 | -0.13% | 300 |
| Aug 1, 2025 | 7.85 | 7.85 | 7.85 | 7.72 | 7.72 | -3.01% | 1,500 |
| Jul 31, 2025 | 7.83 | 8.07 | 7.83 | 7.96 | 7.96 | 0.63% | 1,200 |
| Jul 30, 2025 | 7.94 | 8.01 | 7.94 | 7.91 | 7.91 | -1.15% | 975 |
| Jul 29, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.77% | - |
| Jul 28, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.95% | - |
| Jul 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.40% | - |
| Jul 24, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.52% | - |
| Jul 23, 2025 | 8.03 | 8.03 | 8.03 | 8.00 | 8.00 | 2.30% | 5 |
| Jul 22, 2025 | 7.93 | 7.93 | 7.90 | 7.82 | 7.82 | -0.18% | 2,230 |
| Jul 21, 2025 | 8.02 | 8.02 | 8.02 | 7.84 | 7.84 | 1.24% | 15 |
| Jul 18, 2025 | 7.91 | 7.91 | 7.79 | 7.74 | 7.74 | 2.11% | 560 |