Tilray Brands, Inc. (VIE:TLR2)
Austria
· Delayed Price · Currency is EUR 5.99
-0.11 (-1.80%)
Last updated: Mar 9, 2026, 3:30 PM CET
Tilray Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.11 | 6.20 | 5.99 | 6.10 | 6.10 | -5.28% | - |
| Mar 5, 2026 | 6.35 | 6.44 | 6.27 | 6.44 | 6.44 | -0.62% | - |
| Mar 4, 2026 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | 1.89% | 1,169 |
| Mar 3, 2026 | 6.41 | 6.44 | 6.34 | 6.36 | 6.36 | - | 2,185 |
| Mar 2, 2026 | 6.53 | 6.53 | 6.36 | 6.36 | 6.36 | -5.64% | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.70 | 6.74 | 6.74 | -0.30% | 1,200 |
| Feb 26, 2026 | 6.68 | 6.76 | 6.60 | 6.76 | 6.76 | 0.60% | - |
| Feb 25, 2026 | 6.70 | 6.83 | 6.70 | 6.72 | 6.72 | 1.51% | - |
| Feb 24, 2026 | 6.36 | 6.62 | 6.36 | 6.62 | 6.62 | 2.95% | - |
| Feb 23, 2026 | 6.55 | 6.56 | 6.40 | 6.43 | 6.43 | -3.31% | - |
| Feb 20, 2026 | 6.72 | 6.76 | 6.65 | 6.65 | 6.65 | 3.26% | - |
| Feb 19, 2026 | 6.38 | 6.68 | 6.38 | 6.44 | 6.44 | 2.06% | 1 |
| Feb 18, 2026 | 6.35 | 6.35 | 6.31 | 6.31 | 6.31 | 0.80% | - |
| Feb 17, 2026 | 6.32 | 6.32 | 6.26 | 6.26 | 6.26 | -2.64% | - |
| Feb 16, 2026 | 6.40 | 6.43 | 6.40 | 6.43 | 6.43 | -0.77% | - |
| Feb 13, 2026 | 6.29 | 6.48 | 6.29 | 6.48 | 6.48 | 1.89% | - |
| Feb 12, 2026 | 6.37 | 6.55 | 6.28 | 6.36 | 6.36 | -0.63% | 3,318 |
| Feb 11, 2026 | 6.63 | 6.69 | 6.40 | 6.40 | 6.40 | -7.25% | 1,394 |
| Feb 10, 2026 | 6.46 | 6.90 | 6.41 | 6.90 | 6.90 | 7.64% | 1,074 |
| Feb 9, 2026 | 6.52 | 6.65 | 6.30 | 6.41 | 6.41 | 2.07% | 3,666 |
| Feb 6, 2026 | 6.00 | 6.28 | 5.96 | 6.28 | 6.28 | 1.78% | 199 |
| Feb 5, 2026 | 6.46 | 6.50 | 6.13 | 6.17 | 6.17 | -5.22% | 4,320 |
| Feb 4, 2026 | 6.62 | 6.68 | 6.51 | 6.51 | 6.51 | -0.76% | 2,929 |
| Feb 3, 2026 | 6.30 | 6.61 | 6.30 | 6.56 | 6.56 | 4.13% | 1,100 |
| Feb 2, 2026 | 6.27 | 6.33 | 6.23 | 6.30 | 6.30 | -11.27% | 1,244 |
| Jan 28, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Jan 27, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.76% | - |
| Jan 26, 2026 | 7.67 | 7.67 | 7.37 | 7.37 | 7.37 | -3.79% | - |
| Jan 23, 2026 | 7.88 | 8.01 | 7.66 | 7.66 | 7.66 | -1.42% | - |
| Jan 22, 2026 | 7.46 | 7.77 | 7.46 | 7.77 | 7.77 | 3.05% | - |
| Jan 21, 2026 | 7.63 | 7.63 | 7.48 | 7.54 | 7.54 | -2.20% | 1,244 |
| Jan 20, 2026 | 7.89 | 7.89 | 7.71 | 7.71 | 7.71 | -3.99% | - |
| Jan 19, 2026 | 8.09 | 8.09 | 7.99 | 8.03 | 8.03 | -2.14% | 139 |
| Jan 16, 2026 | 8.35 | 8.35 | 8.21 | 8.21 | 8.21 | -4.65% | - |
| Jan 15, 2026 | 8.45 | 8.61 | 8.33 | 8.61 | 8.61 | 4.82% | - |
| Jan 14, 2026 | 7.97 | 8.21 | 7.97 | 8.21 | 8.21 | 1.81% | 1,244 |
| Jan 13, 2026 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | -4.43% | - |
| Jan 12, 2026 | 7.79 | 8.44 | 7.79 | 8.44 | 8.44 | -1.67% | - |
| Jan 9, 2026 | 8.39 | 8.58 | 8.39 | 8.58 | 8.58 | 10.07% | - |
| Jan 8, 2026 | 7.77 | 7.80 | 7.59 | 7.80 | 7.80 | -0.33% | - |
| Jan 7, 2026 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | -2.94% | - |
| Jan 6, 2026 | 8.20 | 8.25 | 8.06 | 8.06 | 8.06 | -3.49% | - |
| Jan 5, 2026 | 8.25 | 8.47 | 8.25 | 8.35 | 8.35 | 4.11% | 2,557 |
| Jan 2, 2026 | 7.80 | 8.05 | 7.80 | 8.02 | 8.02 | 2.14% | 934 |
| Dec 30, 2025 | 7.87 | 7.91 | 7.85 | 7.85 | 7.85 | -2.34% | - |
| Dec 29, 2025 | 8.15 | 8.30 | 8.02 | 8.04 | 8.04 | -4.82% | 7,739 |
| Dec 23, 2025 | 8.78 | 8.81 | 8.45 | 8.45 | 8.45 | -7.23% | - |
| Dec 22, 2025 | 9.49 | 9.49 | 9.11 | 9.11 | 9.11 | -10.70% | - |
| Dec 19, 2025 | 10.23 | 10.23 | 10.20 | 10.20 | 10.20 | -17.87% | 1,500 |
| Dec 17, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 40.31% | - |
| Dec 16, 2025 | 8.96 | 9.26 | 8.85 | 8.85 | 8.85 | -18.07% | 4,080 |
| Dec 15, 2025 | 10.93 | 10.93 | 10.67 | 10.80 | 10.80 | 17.93% | 762 |
| Dec 12, 2025 | 9.34 | 9.34 | 9.16 | 9.16 | 9.16 | 31.28% | - |
| Dec 11, 2025 | 7.03 | 7.03 | 6.88 | 6.98 | 6.98 | 0.23% | - |
| Dec 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.26% | - |
| Dec 1, 2025 | 6.77 | 6.89 | 6.74 | 6.74 | 6.74 | -6.39% | - |
| Nov 28, 2025 | 7.73 | 7.75 | 7.20 | 7.20 | 7.20 | -7.05% | 1,716 |
| Nov 27, 2025 | 7.60 | 7.89 | 7.53 | 7.75 | 7.75 | -10.62% | 5,873 |
| Nov 26, 2025 | 8.37 | 8.69 | 8.37 | 8.67 | 8.67 | 6.65% | - |
| Nov 25, 2025 | 8.45 | 8.45 | 8.12 | 8.13 | 8.13 | 0.20% | 630 |
| Nov 24, 2025 | 8.12 | 8.12 | 7.97 | 8.11 | 8.11 | 4.38% | 726 |
| Nov 21, 2025 | 7.86 | 7.96 | 7.77 | 7.77 | 7.77 | -7.94% | 435 |
| Nov 20, 2025 | 8.45 | 8.88 | 8.40 | 8.44 | 8.44 | -4.57% | 1,452 |
| Nov 19, 2025 | 8.76 | 8.89 | 8.76 | 8.84 | 8.84 | 0.23% | 726 |
| Nov 18, 2025 | 8.79 | 8.94 | 8.74 | 8.82 | 8.82 | -4.98% | 3,469 |
| Nov 17, 2025 | 9.30 | 9.30 | 9.18 | 9.29 | 9.29 | -1.61% | 1,234 |
| Nov 14, 2025 | 9.38 | 9.56 | 8.99 | 9.44 | 9.44 | -4.51% | 2,930 |
| Nov 13, 2025 | 10.51 | 10.51 | 9.88 | 9.88 | 9.88 | -7.97% | 2,116 |
| Nov 12, 2025 | 11.29 | 11.39 | 10.74 | 10.74 | 10.74 | -3.59% | 48 |
| Nov 11, 2025 | 11.55 | 11.55 | 11.14 | 11.14 | 11.14 | 0.91% | 1,452 |
| Nov 10, 2025 | 11.20 | 11.20 | 11.04 | 11.04 | 11.04 | 7.50% | 1,452 |
| Nov 7, 2025 | 10.60 | 10.60 | 10.27 | 10.27 | 10.27 | -4.06% | 726 |
| Nov 6, 2025 | 11.06 | 11.06 | 10.71 | 10.71 | 10.71 | -2.90% | 2,321 |
| Nov 5, 2025 | 10.51 | 11.03 | 10.42 | 11.03 | 11.03 | 0.96% | 721 |
| Nov 4, 2025 | 11.23 | 11.23 | 10.59 | 10.92 | 10.92 | -3.53% | 6,118 |
| Nov 3, 2025 | 11.65 | 11.83 | 11.26 | 11.32 | 11.32 | -1.65% | 2,497 |
| Oct 31, 2025 | 11.32 | 11.71 | 11.26 | 11.51 | 11.51 | -1.07% | 2,024 |
| Oct 30, 2025 | 11.98 | 11.98 | 11.46 | 11.64 | 11.64 | -2.80% | 849 |
| Oct 29, 2025 | 12.20 | 12.20 | 11.80 | 11.97 | 11.97 | -1.80% | 1,411 |
| Oct 28, 2025 | 12.64 | 12.64 | 12.19 | 12.19 | 12.19 | -2.48% | 726 |
| Oct 27, 2025 | 13.18 | 13.18 | 12.50 | 12.50 | 12.50 | -4.03% | - |
| Oct 24, 2025 | 12.76 | 13.06 | 12.76 | 13.03 | 13.03 | 0.42% | 1,061 |
| Oct 23, 2025 | 12.40 | 12.97 | 12.40 | 12.97 | 12.97 | 5.62% | - |
| Oct 22, 2025 | 12.78 | 13.17 | 12.28 | 12.28 | 12.28 | -6.47% | 3,120 |
| Oct 21, 2025 | 13.31 | 13.47 | 13.13 | 13.13 | 13.13 | -4.44% | 699 |
| Oct 20, 2025 | 13.66 | 13.74 | 13.39 | 13.74 | 13.74 | 6.43% | 1,452 |
| Oct 17, 2025 | 12.12 | 13.12 | 12.12 | 12.91 | 12.91 | -5.56% | 1,782 |
| Oct 16, 2025 | 14.45 | 14.54 | 13.67 | 13.67 | 13.67 | -0.33% | 2,640 |
| Oct 15, 2025 | 14.06 | 14.32 | 13.71 | 13.72 | 13.72 | -3.28% | 3,262 |
| Oct 14, 2025 | 14.42 | 14.42 | 13.89 | 14.18 | 14.18 | -3.14% | 1,116 |
| Oct 13, 2025 | 15.93 | 15.93 | 14.64 | 14.64 | 14.64 | -9.07% | 5 |
| Oct 10, 2025 | 17.82 | 17.91 | 16.10 | 16.10 | 16.10 | -13.53% | 6,543 |
| Oct 9, 2025 | 14.97 | 19.10 | 14.76 | 18.62 | 18.62 | 29.31% | 6,621 |
| Oct 8, 2025 | 14.98 | 15.21 | 14.13 | 14.40 | 14.40 | 2.20% | 6,084 |
| Oct 7, 2025 | 13.34 | 14.29 | 13.22 | 14.09 | 14.09 | 6.74% | 3,388 |
| Oct 6, 2025 | 13.97 | 14.29 | 13.20 | 13.20 | 13.20 | -5.17% | 1,725 |
| Oct 3, 2025 | 14.08 | 14.54 | 13.92 | 13.92 | 13.92 | -0.85% | 4,501 |
| Oct 2, 2025 | 13.83 | 14.80 | 13.83 | 14.04 | 14.04 | -0.50% | 4,338 |
| Oct 1, 2025 | 13.57 | 14.59 | 13.50 | 14.11 | 14.11 | -7.84% | 15,242 |
| Sep 30, 2025 | 15.26 | 15.45 | 14.49 | 15.31 | 15.31 | 11.18% | 13,125 |