TUI AG (ETR:TUI1)
Germany
· Delayed Price · Currency is EUR 7.22
-0.11 (-1.50%)
At close: Mar 6, 2026
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.40 | 7.46 | 7.20 | 7.22 | 7.22 | -1.50% | 2,996,717 |
| Mar 5, 2026 | 7.46 | 7.59 | 7.31 | 7.33 | 7.33 | -2.55% | 3,894,756 |
| Mar 4, 2026 | 7.28 | 7.56 | 7.18 | 7.52 | 7.52 | 5.06% | 5,629,393 |
| Mar 3, 2026 | 7.20 | 7.20 | 6.91 | 7.16 | 7.16 | -1.65% | 9,484,270 |
| Mar 2, 2026 | 7.48 | 7.63 | 7.25 | 7.28 | 7.28 | -9.90% | 12,638,950 |
| Feb 27, 2026 | 8.13 | 8.14 | 7.91 | 8.08 | 8.08 | -0.44% | 5,202,992 |
| Feb 26, 2026 | 7.92 | 8.18 | 7.86 | 8.12 | 8.12 | 2.76% | 3,389,321 |
| Feb 25, 2026 | 7.91 | 7.93 | 7.80 | 7.90 | 7.90 | -0.50% | 1,890,790 |
| Feb 24, 2026 | 7.97 | 8.02 | 7.84 | 7.94 | 7.94 | -0.03% | 2,396,394 |
| Feb 23, 2026 | 8.15 | 8.21 | 7.89 | 7.94 | 7.94 | -2.31% | 3,440,450 |
| Feb 20, 2026 | 8.20 | 8.22 | 8.08 | 8.13 | 8.13 | -0.54% | 3,014,288 |
| Feb 19, 2026 | 8.37 | 8.48 | 8.17 | 8.17 | 8.17 | -2.55% | 3,326,620 |
| Feb 18, 2026 | 8.56 | 8.57 | 8.25 | 8.39 | 8.39 | -1.73% | 3,983,642 |
| Feb 17, 2026 | 8.45 | 8.60 | 8.34 | 8.53 | 8.53 | 0.97% | 2,981,170 |
| Feb 16, 2026 | 8.44 | 8.62 | 8.40 | 8.45 | 8.45 | 0.60% | 2,952,440 |
| Feb 13, 2026 | 8.43 | 8.54 | 8.32 | 8.40 | 8.40 | 0.17% | 2,941,621 |
| Feb 12, 2026 | 8.37 | 8.61 | 8.31 | 8.39 | 8.39 | 1.28% | 5,112,677 |
| Feb 11, 2026 | 8.78 | 8.80 | 8.20 | 8.28 | 8.28 | -6.84% | 7,888,802 |
| Feb 10, 2026 | 9.33 | 9.38 | 8.63 | 8.89 | 8.79 | -4.88% | 8,703,193 |
| Feb 9, 2026 | 9.40 | 9.56 | 9.34 | 9.35 | 9.24 | 0.28% | 3,341,630 |
| Feb 6, 2026 | 9.16 | 9.36 | 9.09 | 9.32 | 9.22 | 1.37% | 2,407,391 |
| Feb 5, 2026 | 9.21 | 9.34 | 9.07 | 9.19 | 9.09 | -0.45% | 2,293,731 |
| Feb 4, 2026 | 9.08 | 9.34 | 9.07 | 9.24 | 9.13 | 2.01% | 3,719,956 |
| Feb 3, 2026 | 9.38 | 9.38 | 9.00 | 9.05 | 8.95 | -3.06% | 3,392,715 |
| Feb 2, 2026 | 9.06 | 9.34 | 9.06 | 9.34 | 9.23 | 3.59% | 3,307,638 |
| Jan 30, 2026 | 8.99 | 9.19 | 8.99 | 9.02 | 8.91 | 0.40% | 2,149,566 |
| Jan 29, 2026 | 9.02 | 9.05 | 8.88 | 8.98 | 8.88 | 0.07% | 2,138,187 |
| Jan 28, 2026 | 9.06 | 9.06 | 8.87 | 8.97 | 8.87 | -1.28% | 2,215,636 |
| Jan 27, 2026 | 9.20 | 9.20 | 8.97 | 9.09 | 8.99 | -1.64% | 2,871,601 |
| Jan 26, 2026 | 9.22 | 9.24 | 8.99 | 9.24 | 9.14 | 1.03% | 1,866,269 |
| Jan 23, 2026 | 9.25 | 9.26 | 9.04 | 9.15 | 9.05 | -1.59% | 2,579,122 |
| Jan 22, 2026 | 9.05 | 9.31 | 8.99 | 9.30 | 9.19 | 4.57% | 3,954,715 |
| Jan 21, 2026 | 8.73 | 8.99 | 8.72 | 8.89 | 8.79 | 2.09% | 2,276,710 |
| Jan 20, 2026 | 8.80 | 8.82 | 8.60 | 8.71 | 8.61 | -1.38% | 4,532,392 |
| Jan 19, 2026 | 8.82 | 9.00 | 8.79 | 8.83 | 8.73 | -2.54% | 2,635,799 |
| Jan 16, 2026 | 8.98 | 9.09 | 8.92 | 9.06 | 8.96 | 0.85% | 2,622,909 |
| Jan 15, 2026 | 9.05 | 9.12 | 8.95 | 8.98 | 8.88 | -0.47% | 2,123,570 |
| Jan 14, 2026 | 9.16 | 9.25 | 8.99 | 9.03 | 8.92 | -1.31% | 3,396,179 |
| Jan 13, 2026 | 9.26 | 9.27 | 9.08 | 9.15 | 9.04 | -1.30% | 2,690,643 |
| Jan 12, 2026 | 9.29 | 9.32 | 9.10 | 9.27 | 9.16 | -0.73% | 2,347,570 |
| Jan 9, 2026 | 9.34 | 9.51 | 9.28 | 9.33 | 9.23 | -0.17% | 3,706,044 |
| Jan 8, 2026 | 9.14 | 9.35 | 9.14 | 9.35 | 9.24 | 2.41% | 3,306,029 |
| Jan 7, 2026 | 9.23 | 9.26 | 8.94 | 9.13 | 9.03 | -1.95% | 4,610,905 |
| Jan 6, 2026 | 9.05 | 9.34 | 8.99 | 9.31 | 9.21 | 3.63% | 3,862,323 |
| Jan 5, 2026 | 9.04 | 9.12 | 8.84 | 8.99 | 8.88 | -0.88% | 2,930,536 |
| Jan 2, 2026 | 9.03 | 9.08 | 8.88 | 9.07 | 8.96 | 0.91% | 2,669,313 |
| Dec 30, 2025 | 8.90 | 9.00 | 8.85 | 8.98 | 8.88 | 1.31% | 1,178,476 |
| Dec 29, 2025 | 9.23 | 9.26 | 8.71 | 8.87 | 8.77 | -3.84% | 3,663,532 |
| Dec 23, 2025 | 9.42 | 9.44 | 9.17 | 9.22 | 9.12 | -2.35% | 2,536,190 |
| Dec 22, 2025 | 9.20 | 9.45 | 9.18 | 9.44 | 9.34 | 2.72% | 5,562,046 |
| Dec 19, 2025 | 9.10 | 9.23 | 8.97 | 9.19 | 9.09 | 0.63% | 5,313,578 |
| Dec 18, 2025 | 8.94 | 9.14 | 8.83 | 9.14 | 9.03 | 1.90% | 4,063,455 |
| Dec 17, 2025 | 8.95 | 9.03 | 8.87 | 8.97 | 8.87 | -0.27% | 2,889,276 |
| Dec 16, 2025 | 8.85 | 9.13 | 8.83 | 8.99 | 8.89 | 1.26% | 4,476,790 |
| Dec 15, 2025 | 8.26 | 8.88 | 8.22 | 8.88 | 8.78 | 7.95% | 8,431,793 |
| Dec 12, 2025 | 8.19 | 8.26 | 7.98 | 8.22 | 8.13 | 0.37% | 3,542,146 |
| Dec 11, 2025 | 8.05 | 8.19 | 7.78 | 8.19 | 8.10 | 1.89% | 4,806,350 |
| Dec 10, 2025 | 8.24 | 8.42 | 7.97 | 8.04 | 7.95 | -3.80% | 7,281,013 |
| Dec 9, 2025 | 8.31 | 8.46 | 8.18 | 8.36 | 8.27 | 0.72% | 3,366,815 |
| Dec 8, 2025 | 8.34 | 8.48 | 8.21 | 8.30 | 8.21 | -0.05% | 3,897,867 |
| Dec 5, 2025 | 8.25 | 8.38 | 8.22 | 8.30 | 8.21 | 0.75% | 1,724,847 |
| Dec 4, 2025 | 8.22 | 8.37 | 8.19 | 8.24 | 8.15 | 0.63% | 2,110,807 |
| Dec 3, 2025 | 8.17 | 8.24 | 8.08 | 8.19 | 8.10 | 0.56% | 1,585,999 |
| Dec 2, 2025 | 8.20 | 8.26 | 8.12 | 8.14 | 8.05 | -0.66% | 1,908,397 |
| Dec 1, 2025 | 8.19 | 8.27 | 7.96 | 8.20 | 8.11 | -0.34% | 3,721,668 |
| Nov 28, 2025 | 8.23 | 8.36 | 8.21 | 8.23 | 8.13 | 0.29% | 2,598,251 |
| Nov 27, 2025 | 7.91 | 8.20 | 7.90 | 8.20 | 8.11 | 3.27% | 3,341,134 |
| Nov 26, 2025 | 7.88 | 7.96 | 7.82 | 7.94 | 7.85 | 1.12% | 2,275,526 |
| Nov 25, 2025 | 7.68 | 7.85 | 7.49 | 7.85 | 7.77 | 2.13% | 3,501,437 |
| Nov 24, 2025 | 7.59 | 7.77 | 7.56 | 7.69 | 7.60 | 2.23% | 3,692,489 |
| Nov 21, 2025 | 7.23 | 7.52 | 7.23 | 7.52 | 7.44 | 2.68% | 2,442,660 |
| Nov 20, 2025 | 7.63 | 7.65 | 7.28 | 7.33 | 7.24 | -2.99% | 2,587,022 |
| Nov 19, 2025 | 7.32 | 7.57 | 7.14 | 7.55 | 7.47 | 2.97% | 2,621,060 |
| Nov 18, 2025 | 7.40 | 7.40 | 7.25 | 7.33 | 7.25 | -4.13% | 3,585,711 |
| Nov 17, 2025 | 7.76 | 7.77 | 7.60 | 7.65 | 7.56 | -1.24% | 1,400,109 |
| Nov 14, 2025 | 7.73 | 7.89 | 7.64 | 7.75 | 7.66 | -0.39% | 1,782,912 |
| Nov 13, 2025 | 7.69 | 7.96 | 7.69 | 7.78 | 7.69 | 1.70% | 3,067,749 |
| Nov 12, 2025 | 7.32 | 7.71 | 7.25 | 7.65 | 7.56 | 5.06% | 5,135,972 |
| Nov 11, 2025 | 7.17 | 7.28 | 7.15 | 7.28 | 7.20 | 1.70% | 1,742,233 |
| Nov 10, 2025 | 7.18 | 7.26 | 7.12 | 7.16 | 7.08 | 1.42% | 1,910,336 |
| Nov 7, 2025 | 6.99 | 7.11 | 6.96 | 7.06 | 6.98 | 1.58% | 1,601,183 |
| Nov 6, 2025 | 7.09 | 7.11 | 6.93 | 6.95 | 6.87 | -1.81% | 2,967,375 |
| Nov 5, 2025 | 7.01 | 7.09 | 6.96 | 7.07 | 6.99 | 0.31% | 1,632,136 |
| Nov 4, 2025 | 7.34 | 7.34 | 6.95 | 7.05 | 6.97 | -4.70% | 4,317,954 |
| Nov 3, 2025 | 7.38 | 7.47 | 7.33 | 7.40 | 7.32 | 0.24% | 1,467,689 |
| Oct 31, 2025 | 7.37 | 7.41 | 7.29 | 7.38 | 7.30 | 0.11% | 1,483,070 |
| Oct 30, 2025 | 7.39 | 7.45 | 7.33 | 7.37 | 7.29 | 0.11% | 1,154,877 |
| Oct 29, 2025 | 7.35 | 7.40 | 7.31 | 7.37 | 7.28 | -0.16% | 1,598,250 |
| Oct 28, 2025 | 7.44 | 7.52 | 7.37 | 7.38 | 7.30 | -1.02% | 2,502,886 |
| Oct 27, 2025 | 7.47 | 7.48 | 7.35 | 7.45 | 7.37 | 0.13% | 1,810,206 |
| Oct 24, 2025 | 7.41 | 7.44 | 7.32 | 7.44 | 7.36 | 0.81% | 1,859,870 |
| Oct 23, 2025 | 7.50 | 7.58 | 7.37 | 7.38 | 7.30 | -2.33% | 1,613,435 |
| Oct 22, 2025 | 7.53 | 7.64 | 7.48 | 7.56 | 7.47 | 0.45% | 1,805,474 |
| Oct 21, 2025 | 7.46 | 7.53 | 7.39 | 7.53 | 7.44 | 0.88% | 1,476,638 |
| Oct 20, 2025 | 7.44 | 7.46 | 7.35 | 7.46 | 7.38 | 1.11% | 1,399,240 |
| Oct 17, 2025 | 7.35 | 7.48 | 7.32 | 7.38 | 7.30 | -1.57% | 1,365,457 |
| Oct 16, 2025 | 7.61 | 7.63 | 7.25 | 7.50 | 7.41 | -1.21% | 4,586,430 |
| Oct 15, 2025 | 7.84 | 7.85 | 7.59 | 7.59 | 7.50 | -2.39% | 1,866,041 |
| Oct 14, 2025 | 7.69 | 7.82 | 7.61 | 7.77 | 7.69 | 0.03% | 2,590,242 |
| Oct 13, 2025 | 7.62 | 7.77 | 7.60 | 7.77 | 7.68 | 2.78% | 1,271,528 |