TUI AG (ETR:TUI1)
Germany
· Delayed Price · Currency is EUR 8.30
+0.06 (0.75%)
At close: Dec 5, 2025
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.25 | 8.38 | 8.22 | 8.30 | 8.30 | 0.75% | 1,723,625 |
| Dec 4, 2025 | 8.22 | 8.37 | 8.19 | 8.24 | 8.24 | 0.63% | 2,105,311 |
| Dec 3, 2025 | 8.17 | 8.24 | 8.08 | 8.19 | 8.19 | 0.56% | 1,584,257 |
| Dec 2, 2025 | 8.20 | 8.26 | 8.12 | 8.14 | 8.14 | -0.66% | 1,908,397 |
| Dec 1, 2025 | 8.19 | 8.27 | 7.96 | 8.20 | 8.20 | -0.34% | 3,721,668 |
| Nov 28, 2025 | 8.23 | 8.36 | 8.21 | 8.23 | 8.23 | 0.29% | 2,598,251 |
| Nov 27, 2025 | 7.91 | 8.20 | 7.90 | 8.20 | 8.20 | 3.27% | 3,341,134 |
| Nov 26, 2025 | 7.88 | 7.96 | 7.82 | 7.94 | 7.94 | 1.12% | 2,275,526 |
| Nov 25, 2025 | 7.68 | 7.85 | 7.49 | 7.85 | 7.85 | 2.13% | 3,501,437 |
| Nov 24, 2025 | 7.59 | 7.77 | 7.56 | 7.69 | 7.69 | 2.23% | 3,692,489 |
| Nov 21, 2025 | 7.23 | 7.52 | 7.23 | 7.52 | 7.52 | 2.68% | 2,442,660 |
| Nov 20, 2025 | 7.63 | 7.65 | 7.28 | 7.33 | 7.33 | -2.99% | 2,587,022 |
| Nov 19, 2025 | 7.32 | 7.57 | 7.14 | 7.55 | 7.55 | 2.97% | 2,621,060 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.25 | 7.33 | 7.33 | -4.13% | 3,585,711 |
| Nov 17, 2025 | 7.76 | 7.77 | 7.60 | 7.65 | 7.65 | -1.24% | 1,400,109 |
| Nov 14, 2025 | 7.73 | 7.89 | 7.64 | 7.75 | 7.75 | -0.39% | 1,782,912 |
| Nov 13, 2025 | 7.69 | 7.96 | 7.69 | 7.78 | 7.78 | 1.70% | 3,067,749 |
| Nov 12, 2025 | 7.32 | 7.71 | 7.25 | 7.65 | 7.65 | 5.06% | 5,135,972 |
| Nov 11, 2025 | 7.17 | 7.28 | 7.15 | 7.28 | 7.28 | 1.70% | 1,742,233 |
| Nov 10, 2025 | 7.18 | 7.26 | 7.12 | 7.16 | 7.16 | 1.42% | 1,910,336 |
| Nov 7, 2025 | 6.99 | 7.11 | 6.96 | 7.06 | 7.06 | 1.58% | 1,601,183 |
| Nov 6, 2025 | 7.09 | 7.11 | 6.93 | 6.95 | 6.95 | -1.81% | 2,967,375 |
| Nov 5, 2025 | 7.01 | 7.09 | 6.96 | 7.07 | 7.07 | 0.31% | 1,632,136 |
| Nov 4, 2025 | 7.34 | 7.34 | 6.95 | 7.05 | 7.05 | -4.70% | 4,317,954 |
| Nov 3, 2025 | 7.38 | 7.47 | 7.33 | 7.40 | 7.40 | 0.24% | 1,467,689 |
| Oct 31, 2025 | 7.37 | 7.41 | 7.29 | 7.38 | 7.38 | 0.11% | 1,483,070 |
| Oct 30, 2025 | 7.39 | 7.45 | 7.33 | 7.37 | 7.37 | 0.11% | 1,154,877 |
| Oct 29, 2025 | 7.35 | 7.40 | 7.31 | 7.37 | 7.37 | -0.16% | 1,598,250 |
| Oct 28, 2025 | 7.44 | 7.52 | 7.37 | 7.38 | 7.38 | -1.02% | 2,502,886 |
| Oct 27, 2025 | 7.47 | 7.48 | 7.35 | 7.45 | 7.45 | 0.13% | 1,810,206 |
| Oct 24, 2025 | 7.41 | 7.44 | 7.32 | 7.44 | 7.44 | 0.81% | 1,859,870 |
| Oct 23, 2025 | 7.50 | 7.58 | 7.37 | 7.38 | 7.38 | -2.33% | 1,613,435 |
| Oct 22, 2025 | 7.53 | 7.64 | 7.48 | 7.56 | 7.56 | 0.45% | 1,805,474 |
| Oct 21, 2025 | 7.46 | 7.53 | 7.39 | 7.53 | 7.53 | 0.88% | 1,476,638 |
| Oct 20, 2025 | 7.44 | 7.46 | 7.35 | 7.46 | 7.46 | 1.11% | 1,399,240 |
| Oct 17, 2025 | 7.35 | 7.48 | 7.32 | 7.38 | 7.38 | -1.57% | 1,365,457 |
| Oct 16, 2025 | 7.61 | 7.63 | 7.25 | 7.50 | 7.50 | -1.21% | 4,586,430 |
| Oct 15, 2025 | 7.84 | 7.85 | 7.59 | 7.59 | 7.59 | -2.39% | 1,866,041 |
| Oct 14, 2025 | 7.69 | 7.82 | 7.61 | 7.77 | 7.77 | 0.03% | 2,590,242 |
| Oct 13, 2025 | 7.62 | 7.77 | 7.60 | 7.77 | 7.77 | 2.78% | 1,271,528 |
| Oct 10, 2025 | 7.85 | 7.89 | 7.56 | 7.56 | 7.56 | -3.72% | 2,705,977 |
| Oct 9, 2025 | 7.80 | 7.95 | 7.76 | 7.85 | 7.85 | 1.53% | 2,555,424 |
| Oct 8, 2025 | 7.67 | 7.75 | 7.64 | 7.74 | 7.74 | 0.62% | 1,586,007 |
| Oct 7, 2025 | 7.72 | 7.79 | 7.67 | 7.69 | 7.69 | -0.16% | 1,434,698 |
| Oct 6, 2025 | 7.73 | 7.73 | 7.62 | 7.70 | 7.70 | -0.67% | 2,213,806 |
| Oct 3, 2025 | 7.67 | 7.78 | 7.65 | 7.75 | 7.75 | 1.49% | 1,680,948 |
| Oct 2, 2025 | 7.76 | 7.78 | 7.57 | 7.64 | 7.64 | -0.93% | 2,613,935 |
| Oct 1, 2025 | 7.70 | 7.76 | 7.62 | 7.71 | 7.71 | -0.41% | 2,140,979 |
| Sep 30, 2025 | 7.81 | 7.85 | 7.67 | 7.74 | 7.74 | -1.07% | 2,248,954 |
| Sep 29, 2025 | 7.88 | 8.00 | 7.81 | 7.83 | 7.83 | -0.31% | 2,136,562 |
| Sep 26, 2025 | 7.95 | 7.99 | 7.82 | 7.85 | 7.85 | -0.91% | 1,890,468 |
| Sep 25, 2025 | 7.98 | 8.00 | 7.88 | 7.92 | 7.92 | -0.38% | 1,798,852 |
| Sep 24, 2025 | 8.15 | 8.21 | 7.95 | 7.95 | 7.95 | -2.43% | 2,814,449 |
| Sep 23, 2025 | 8.08 | 8.24 | 8.06 | 8.15 | 8.15 | 2.77% | 3,362,447 |
| Sep 22, 2025 | 7.92 | 7.99 | 7.81 | 7.93 | 7.93 | -0.50% | 2,158,987 |
| Sep 19, 2025 | 8.01 | 8.11 | 7.89 | 7.97 | 7.97 | -0.08% | 3,517,580 |
| Sep 18, 2025 | 7.92 | 8.34 | 7.77 | 7.98 | 7.98 | 0.91% | 4,948,238 |
| Sep 17, 2025 | 7.92 | 7.95 | 7.83 | 7.90 | 7.90 | 0.41% | 2,122,061 |
| Sep 16, 2025 | 8.02 | 8.07 | 7.86 | 7.87 | 7.87 | -1.99% | 2,999,846 |
| Sep 15, 2025 | 8.08 | 8.13 | 7.97 | 8.03 | 8.03 | -0.47% | 2,064,198 |
| Sep 12, 2025 | 8.13 | 8.20 | 7.99 | 8.07 | 8.07 | 0.07% | 2,415,773 |
| Sep 11, 2025 | 8.11 | 8.20 | 8.01 | 8.06 | 8.06 | -0.71% | 2,081,634 |
| Sep 10, 2025 | 8.26 | 8.26 | 8.04 | 8.12 | 8.12 | -1.86% | 2,066,273 |
| Sep 9, 2025 | 8.25 | 8.37 | 8.23 | 8.28 | 8.28 | 0.39% | 2,410,307 |
| Sep 8, 2025 | 8.12 | 8.27 | 8.11 | 8.24 | 8.24 | 1.45% | 1,507,682 |
| Sep 5, 2025 | 8.20 | 8.21 | 8.09 | 8.13 | 8.13 | -0.20% | 1,772,393 |
| Sep 4, 2025 | 8.08 | 8.19 | 7.84 | 8.14 | 8.14 | -1.21% | 3,443,107 |
| Sep 3, 2025 | 8.32 | 8.35 | 8.21 | 8.24 | 8.24 | 0.24% | 1,539,149 |
| Sep 2, 2025 | 8.65 | 8.65 | 8.17 | 8.22 | 8.22 | -5.21% | 4,509,812 |
| Sep 1, 2025 | 8.80 | 8.82 | 8.65 | 8.67 | 8.67 | -0.85% | 1,518,223 |
| Aug 29, 2025 | 8.91 | 8.91 | 8.60 | 8.75 | 8.75 | -2.02% | 3,472,443 |
| Aug 28, 2025 | 9.05 | 9.10 | 8.93 | 8.93 | 8.93 | -0.67% | 2,054,917 |
| Aug 27, 2025 | 9.10 | 9.20 | 8.90 | 8.99 | 8.99 | -0.99% | 2,516,507 |
| Aug 26, 2025 | 9.04 | 9.10 | 8.87 | 9.08 | 9.08 | -0.13% | 2,798,043 |
| Aug 25, 2025 | 9.11 | 9.25 | 9.07 | 9.09 | 9.09 | -0.53% | 2,418,167 |
| Aug 22, 2025 | 8.86 | 9.14 | 8.84 | 9.14 | 9.14 | 2.65% | 2,705,063 |
| Aug 21, 2025 | 8.98 | 8.99 | 8.81 | 8.90 | 8.90 | -0.96% | 1,664,177 |
| Aug 20, 2025 | 9.09 | 9.13 | 8.97 | 8.99 | 8.99 | -2.07% | 1,704,590 |
| Aug 19, 2025 | 9.04 | 9.18 | 8.87 | 9.18 | 9.18 | 2.14% | 2,965,920 |
| Aug 18, 2025 | 9.27 | 9.30 | 8.86 | 8.99 | 8.99 | -3.25% | 5,536,358 |
| Aug 15, 2025 | 9.10 | 9.29 | 8.97 | 9.29 | 9.29 | 2.31% | 6,710,863 |
| Aug 14, 2025 | 8.60 | 9.08 | 8.53 | 9.08 | 9.08 | 6.10% | 10,723,330 |
| Aug 13, 2025 | 8.05 | 8.56 | 7.68 | 8.56 | 8.56 | 8.39% | 17,227,810 |
| Aug 12, 2025 | 7.64 | 8.01 | 7.56 | 7.89 | 7.89 | 3.49% | 6,151,020 |
| Aug 11, 2025 | 7.82 | 7.89 | 7.63 | 7.63 | 7.63 | -2.41% | 2,003,883 |
| Aug 8, 2025 | 7.85 | 7.85 | 7.69 | 7.82 | 7.82 | - | 2,303,559 |
| Aug 7, 2025 | 7.82 | 8.05 | 7.80 | 7.82 | 7.82 | 0.26% | 2,920,296 |
| Aug 6, 2025 | 7.80 | 7.85 | 7.76 | 7.80 | 7.80 | 0.72% | 1,210,609 |
| Aug 5, 2025 | 7.75 | 7.82 | 7.67 | 7.74 | 7.74 | 0.70% | 1,152,071 |
| Aug 4, 2025 | 7.72 | 7.85 | 7.66 | 7.69 | 7.69 | -0.13% | 1,412,139 |
| Aug 1, 2025 | 7.88 | 7.94 | 7.63 | 7.70 | 7.70 | -3.32% | 2,785,925 |
| Jul 31, 2025 | 7.90 | 8.03 | 7.72 | 7.96 | 7.96 | 0.71% | 3,514,707 |
| Jul 30, 2025 | 7.99 | 7.99 | 7.85 | 7.90 | 7.90 | -1.05% | 2,076,208 |
| Jul 29, 2025 | 8.05 | 8.12 | 7.96 | 7.99 | 7.99 | -0.42% | 2,704,920 |
| Jul 28, 2025 | 8.11 | 8.21 | 7.99 | 8.02 | 8.02 | -0.40% | 3,863,590 |
| Jul 25, 2025 | 7.92 | 8.05 | 7.91 | 8.05 | 8.05 | 0.88% | 1,867,677 |
| Jul 24, 2025 | 8.04 | 8.05 | 7.91 | 7.98 | 7.98 | -0.60% | 2,692,205 |
| Jul 23, 2025 | 7.96 | 8.05 | 7.95 | 8.03 | 8.03 | 1.65% | 3,096,638 |
| Jul 22, 2025 | 7.80 | 7.91 | 7.74 | 7.90 | 7.90 | 0.89% | 3,249,040 |
| Jul 21, 2025 | 7.83 | 8.02 | 7.74 | 7.83 | 7.83 | 1.03% | 4,334,442 |