Travelzoo (FRA:TXM1)
Germany
· Delayed Price · Currency is EUR 5.90
-0.09 (-1.50%)
At close: Dec 4, 2025
Travelzoo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.94 | 5.99 | 5.90 | 5.90 | 5.90 | -1.50% | - |
| Dec 3, 2025 | 5.71 | 6.04 | 5.71 | 5.99 | 5.99 | 2.74% | - |
| Dec 2, 2025 | 5.87 | 5.90 | 5.83 | 5.83 | 5.83 | -1.52% | - |
| Dec 1, 2025 | 5.98 | 6.02 | 5.89 | 5.92 | 5.92 | -1.50% | - |
| Nov 28, 2025 | 5.95 | 6.07 | 5.74 | 6.01 | 6.01 | -1.31% | - |
| Nov 27, 2025 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 0.83% | - |
| Nov 26, 2025 | 6.04 | 6.04 | 5.92 | 6.04 | 6.04 | -1.31% | - |
| Nov 25, 2025 | 5.91 | 6.18 | 5.91 | 6.12 | 6.12 | 2.00% | - |
| Nov 24, 2025 | 5.89 | 6.06 | 5.89 | 6.00 | 6.00 | 0.67% | - |
| Nov 21, 2025 | 5.60 | 6.02 | 5.60 | 5.96 | 5.96 | 4.75% | - |
| Nov 20, 2025 | 5.71 | 5.94 | 5.68 | 5.69 | 5.69 | -2.07% | - |
| Nov 19, 2025 | 5.77 | 6.22 | 5.77 | 5.81 | 5.81 | -1.19% | 2,420 |
| Nov 18, 2025 | 5.97 | 6.26 | 5.88 | 5.88 | 5.88 | -2.97% | 130 |
| Nov 17, 2025 | 6.09 | 6.17 | 6.05 | 6.06 | 6.06 | -0.98% | - |
| Nov 14, 2025 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -3.16% | - |
| Nov 13, 2025 | 6.31 | 6.37 | 6.25 | 6.32 | 6.32 | -1.56% | - |
| Nov 12, 2025 | 6.38 | 6.49 | 6.38 | 6.42 | 6.42 | -1.23% | - |
| Nov 11, 2025 | 6.37 | 6.54 | 6.37 | 6.50 | 6.50 | 0.15% | - |
| Nov 10, 2025 | 6.34 | 6.53 | 6.34 | 6.49 | 6.49 | 0.62% | - |
| Nov 7, 2025 | 6.35 | 6.53 | 6.35 | 6.45 | 6.45 | -0.31% | 1,515 |
| Nov 6, 2025 | 6.55 | 6.62 | 6.47 | 6.47 | 6.47 | -3.00% | - |
| Nov 5, 2025 | 6.32 | 6.70 | 6.32 | 6.67 | 6.67 | 2.77% | 2,770 |
| Nov 4, 2025 | 6.82 | 6.82 | 6.49 | 6.49 | 6.49 | -7.55% | - |
| Nov 3, 2025 | 7.14 | 7.50 | 6.97 | 7.02 | 7.02 | -1.96% | 690 |
| Oct 31, 2025 | 6.81 | 7.28 | 6.81 | 7.16 | 7.16 | 6.71% | - |
| Oct 30, 2025 | 6.84 | 7.12 | 6.71 | 6.71 | 6.71 | -0.74% | 1,500 |
| Oct 29, 2025 | 6.99 | 7.13 | 6.76 | 6.76 | 6.76 | -1.74% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 6.88 | 6.88 | 6.88 | -17.41% | - |
| Oct 27, 2025 | 8.53 | 8.81 | 8.33 | 8.33 | 8.33 | -3.92% | - |
| Oct 24, 2025 | 8.62 | 8.84 | 8.62 | 8.67 | 8.67 | -0.69% | - |
| Oct 23, 2025 | 8.38 | 8.73 | 8.38 | 8.73 | 8.73 | 2.34% | - |
| Oct 22, 2025 | 8.52 | 8.69 | 8.51 | 8.53 | 8.53 | -1.61% | - |
| Oct 21, 2025 | 8.48 | 8.73 | 8.48 | 8.67 | 8.67 | 0.46% | - |
| Oct 20, 2025 | 8.34 | 8.72 | 8.34 | 8.63 | 8.63 | 1.53% | - |
| Oct 17, 2025 | 8.38 | 8.59 | 8.38 | 8.50 | 8.50 | -0.82% | - |
| Oct 16, 2025 | 8.76 | 8.80 | 8.56 | 8.57 | 8.57 | -3.60% | - |
| Oct 15, 2025 | 8.76 | 9.08 | 8.76 | 8.89 | 8.89 | 0.11% | - |
| Oct 14, 2025 | 8.66 | 8.93 | 8.58 | 8.88 | 8.88 | 0.91% | - |
| Oct 13, 2025 | 8.36 | 8.80 | 8.36 | 8.80 | 8.80 | 4.02% | - |
| Oct 10, 2025 | 8.43 | 8.89 | 8.42 | 8.46 | 8.46 | -1.51% | 1,035 |
| Oct 9, 2025 | 8.47 | 8.63 | 8.47 | 8.59 | 8.59 | -0.92% | - |
| Oct 8, 2025 | 8.41 | 8.74 | 8.41 | 8.67 | 8.67 | 1.52% | 108 |
| Oct 7, 2025 | 8.39 | 8.72 | 8.29 | 8.54 | 8.54 | -0.23% | 333 |
| Oct 6, 2025 | 8.34 | 8.67 | 8.34 | 8.56 | 8.56 | -0.70% | - |
| Oct 3, 2025 | 8.24 | 8.68 | 8.24 | 8.62 | 8.62 | 2.74% | - |
| Oct 2, 2025 | 8.24 | 8.39 | 8.24 | 8.39 | 8.39 | -0.12% | - |
| Oct 1, 2025 | 8.20 | 8.42 | 8.20 | 8.40 | 8.40 | - | - |
| Sep 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% | - |
| Sep 29, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.29% | - |
| Sep 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.62% | - |
| Sep 25, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.15% | - |
| Sep 24, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.58% | - |
| Sep 23, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% | - |
| Sep 22, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.81% | - |
| Sep 19, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 5.63% | - |
| Sep 18, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.11% | - |
| Sep 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% | - |
| Sep 16, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% | - |
| Sep 15, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.87% | - |
| Sep 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.28% | - |
| Sep 11, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -2.47% | - |
| Sep 10, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.22% | - |
| Sep 9, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 3.02% | - |
| Sep 8, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Sep 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Sep 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.38% | - |
| Sep 3, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.15% | - |
| Sep 2, 2025 | 8.26 | 8.39 | 8.26 | 8.39 | 8.39 | -1.18% | 2,095 |
| Sep 1, 2025 | 8.24 | 8.49 | 8.24 | 8.49 | 8.49 | -1.28% | 177 |
| Aug 29, 2025 | 8.25 | 8.80 | 8.25 | 8.60 | 8.60 | 3.74% | 7,300 |
| Aug 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.60% | - |
| Aug 27, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.58% | - |
| Aug 26, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -3.41% | - |
| Aug 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 5.07% | - |
| Aug 22, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.46% | - |
| Aug 21, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -2.84% | - |
| Aug 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.05% | - |
| Aug 19, 2025 | 8.41 | 8.54 | 8.41 | 8.54 | 8.54 | 2.03% | 200 |
| Aug 18, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.90% | - |
| Aug 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.82% | - |
| Aug 14, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.42% | - |
| Aug 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 3.16% | - |
| Aug 12, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.60% | - |
| Aug 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.11% | - |
| Aug 8, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.95% | - |
| Aug 7, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.84% | - |
| Aug 6, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.60% | - |
| Aug 5, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.88% | - |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -6.87% | - |
| Aug 1, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -2.05% | - |
| Jul 31, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.80% | - |
| Jul 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.54% | - |
| Jul 29, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.10% | - |
| Jul 28, 2025 | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | -2.67% | 30 |
| Jul 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -10.86% | - |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -9.64% | - |
| Jul 23, 2025 | 11.58 | 11.62 | 11.58 | 11.62 | 11.62 | 4.50% | 130 |
| Jul 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.28% | - |
| Jul 21, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.61% | - |
| Jul 18, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.27% | - |