Thule Group AB (publ) (FRA:TU0)
Germany
· Delayed Price · Currency is EUR 22.32
-0.38 (-1.67%)
At close: Dec 4, 2025
Thule Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.54% | - |
| Dec 4, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.67% | - |
| Dec 3, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.96% | - |
| Dec 2, 2025 | 22.88 | 22.92 | 22.88 | 22.92 | 22.92 | -0.35% | 140 |
| Dec 1, 2025 | 22.72 | 23.00 | 22.72 | 23.00 | 23.00 | 1.77% | 2 |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Nov 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.09% | - |
| Nov 26, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.46% | - |
| Nov 25, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.92% | - |
| Nov 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.84% | - |
| Nov 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -2.36% | - |
| Nov 20, 2025 | 21.78 | 22.00 | 21.78 | 22.00 | 22.00 | 3.38% | 440 |
| Nov 19, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.48% | - |
| Nov 18, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -4.17% | 401 |
| Nov 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.40% | - |
| Nov 14, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.17% | - |
| Nov 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.69% | 1 |
| Nov 12, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 3.22% | - |
| Nov 11, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.63% | - |
| Nov 10, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.21% | - |
| Nov 7, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.45% | - |
| Nov 6, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.45% | - |
| Nov 5, 2025 | 21.74 | 22.16 | 21.74 | 22.14 | 22.14 | 0.09% | 57 |
| Nov 4, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.90% | - |
| Nov 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.06% | 2 |
| Oct 31, 2025 | 22.56 | 22.56 | 22.46 | 22.56 | 22.56 | -0.97% | 330 |
| Oct 30, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.78% | - |
| Oct 29, 2025 | 23.28 | 23.28 | 22.96 | 22.96 | 22.96 | -2.05% | 458 |
| Oct 28, 2025 | 23.16 | 23.44 | 23.16 | 23.44 | 23.44 | 0.17% | 25 |
| Oct 27, 2025 | 23.38 | 23.40 | 23.38 | 23.40 | 23.40 | 0.95% | 333 |
| Oct 24, 2025 | 23.06 | 23.18 | 23.06 | 23.18 | 23.18 | 1.85% | 20 |
| Oct 23, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | 40 |
| Oct 22, 2025 | 21.12 | 22.76 | 21.12 | 22.76 | 22.76 | 5.96% | 595 |
| Oct 21, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.23% | - |
| Oct 20, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.66% | - |
| Oct 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.96% | - |
| Oct 16, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - | - |
| Oct 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.95% | - |
| Oct 14, 2025 | 20.96 | 21.08 | 20.92 | 21.08 | 21.08 | 1.35% | 10 |
| Oct 13, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -3.26% | - |
| Oct 10, 2025 | 21.42 | 21.50 | 21.42 | 21.50 | 21.50 | 0.75% | 280 |
| Oct 9, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.66% | - |
| Oct 8, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.76% | - |
| Oct 7, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.66% | - |
| Oct 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.73% | - |
| Oct 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.79% | - |
| Oct 2, 2025 | 20.94 | 21.20 | 20.94 | 21.20 | 20.82 | 0.57% | 50 |
| Oct 1, 2025 | 20.74 | 21.08 | 20.74 | 21.08 | 20.71 | 0.48% | 1,200 |
| Sep 30, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.61 | 0.10% | - |
| Sep 29, 2025 | 21.10 | 21.10 | 20.96 | 20.96 | 20.59 | 0.29% | 10 |
| Sep 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.53 | -1.23% | - |
| Sep 25, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.78 | -2.40% | - |
| Sep 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.30 | 1.98% | - |
| Sep 23, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 20.88 | -2.30% | - |
| Sep 22, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.37 | 1.21% | - |
| Sep 19, 2025 | 22.14 | 22.14 | 21.50 | 21.50 | 21.12 | -3.59% | 30 |
| Sep 18, 2025 | 23.00 | 23.00 | 22.30 | 22.30 | 21.90 | -3.21% | 37 |
| Sep 17, 2025 | 22.78 | 23.04 | 22.78 | 23.04 | 22.63 | 0.35% | 500 |
| Sep 16, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.55 | 2.23% | - |
| Sep 15, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.06 | -1.40% | - |
| Sep 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.38 | - | - |
| Sep 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.38 | -1.81% | - |
| Sep 10, 2025 | 22.70 | 23.20 | 22.70 | 23.20 | 22.79 | 1.84% | 13 |
| Sep 9, 2025 | 23.16 | 23.16 | 22.78 | 22.78 | 22.38 | -2.98% | 44 |
| Sep 8, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.06 | 1.56% | - |
| Sep 5, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 22.71 | -0.52% | - |
| Sep 4, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 22.83 | -1.44% | - |
| Sep 3, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.16 | -2.72% | - |
| Sep 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.81 | 1.42% | - |
| Sep 1, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.48 | -1.40% | - |
| Aug 29, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.81 | -0.25% | - |
| Aug 28, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.87 | 0.58% | - |
| Aug 27, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 23.73 | -1.06% | - |
| Aug 26, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 23.99 | -4.16% | - |
| Aug 25, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.03 | 1.68% | - |
| Aug 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.62 | -0.32% | - |
| Aug 21, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.69 | 2.36% | - |
| Aug 20, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.12 | 2.16% | - |
| Aug 19, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.61 | -1.31% | - |
| Aug 18, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 23.93 | 1.50% | 1 |
| Aug 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | 0.25% | - |
| Aug 14, 2025 | 23.86 | 23.94 | 23.86 | 23.94 | 23.52 | 0.42% | 115 |
| Aug 13, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.42 | 0.93% | - |
| Aug 12, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.20 | -2.64% | - |
| Aug 11, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.83 | 0.50% | - |
| Aug 8, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 23.71 | 0.33% | - |
| Aug 7, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.63 | -0.58% | - |
| Aug 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.77 | 0.41% | - |
| Aug 5, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 23.67 | 0.08% | - |
| Aug 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.65 | -2.43% | - |
| Aug 1, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.24 | -1.28% | - |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.56 | -0.48% | - |
| Jul 30, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.67 | -2.18% | - |
| Jul 29, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.22 | -1.76% | - |
| Jul 28, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 25.68 | 0.93% | - |
| Jul 25, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.44 | -0.99% | - |
| Jul 24, 2025 | 26.20 | 26.34 | 26.16 | 26.16 | 25.70 | 0.31% | 677 |
| Jul 23, 2025 | 24.92 | 26.08 | 24.92 | 26.08 | 25.62 | 5.16% | 300 |
| Jul 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.36 | -0.48% | - |
| Jul 21, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.48 | -2.27% | - |