TUI AG (VIE:TUI1)
Austria
· Delayed Price · Currency is EUR 6.98
-0.25 (-3.51%)
Last updated: Mar 9, 2026, 2:48 PM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.94 | 7.03 | 6.94 | 6.95 | - | -4.01% | - |
| Mar 6, 2026 | 7.38 | 7.42 | 7.24 | 7.24 | 7.24 | -3.52% | 1,269 |
| Mar 5, 2026 | 7.43 | 7.53 | 7.43 | 7.50 | 7.50 | - | 1,634 |
| Mar 4, 2026 | 7.24 | 7.50 | 7.20 | 7.50 | 7.50 | 4.98% | 4,502 |
| Mar 3, 2026 | 7.12 | 7.14 | 6.99 | 7.14 | 7.14 | -1.84% | 250 |
| Mar 2, 2026 | 7.53 | 7.53 | 7.28 | 7.28 | 7.28 | -9.30% | 5,312 |
| Feb 27, 2026 | 8.07 | 8.07 | 7.99 | 8.02 | 8.02 | -1.16% | - |
| Feb 26, 2026 | 7.88 | 8.12 | 7.88 | 8.12 | 8.12 | 3.05% | - |
| Feb 25, 2026 | 7.88 | 7.89 | 7.87 | 7.88 | 7.88 | -0.63% | - |
| Feb 24, 2026 | 7.92 | 7.93 | 7.88 | 7.93 | 7.93 | 0.18% | 929 |
| Feb 23, 2026 | 8.13 | 8.17 | 7.91 | 7.91 | 7.91 | -2.66% | - |
| Feb 20, 2026 | 8.17 | 8.18 | 8.13 | 8.13 | 8.13 | -0.97% | - |
| Feb 19, 2026 | 8.30 | 8.30 | 8.21 | 8.21 | 8.21 | -0.61% | - |
| Feb 18, 2026 | 8.56 | 8.56 | 8.26 | 8.26 | 8.26 | -3.73% | - |
| Feb 17, 2026 | 8.46 | 8.58 | 8.43 | 8.58 | 8.58 | 2.02% | 1,600 |
| Feb 16, 2026 | 8.49 | 8.57 | 8.41 | 8.41 | 8.41 | -0.97% | 400 |
| Feb 13, 2026 | 8.48 | 8.50 | 8.47 | 8.49 | 8.49 | 1.82% | 400 |
| Feb 12, 2026 | 8.38 | 8.54 | 8.34 | 8.34 | 8.34 | 1.48% | - |
| Feb 11, 2026 | 8.64 | 8.64 | 8.22 | 8.22 | 8.22 | -7.70% | 114 |
| Feb 10, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.80 | -5.84% | - |
| Feb 9, 2026 | 9.46 | 9.48 | 9.40 | 9.46 | 9.35 | 1.55% | 2,113 |
| Feb 6, 2026 | 9.17 | 9.31 | 9.15 | 9.31 | 9.21 | 1.37% | - |
| Feb 5, 2026 | 9.21 | 9.27 | 9.19 | 9.19 | 9.08 | -0.28% | - |
| Feb 4, 2026 | 9.12 | 9.21 | 9.12 | 9.21 | 9.11 | 2.17% | - |
| Feb 3, 2026 | 9.26 | 9.31 | 9.02 | 9.02 | 8.91 | -3.05% | - |
| Feb 2, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.20 | 3.40% | - |
| Jan 30, 2026 | 9.04 | 9.19 | 8.99 | 8.99 | 8.89 | 0.31% | - |
| Jan 29, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.87 | -0.09% | - |
| Jan 28, 2026 | 8.97 | 9.00 | 8.93 | 8.97 | 8.87 | -1.30% | 1,000 |
| Jan 27, 2026 | 9.14 | 9.15 | 9.03 | 9.09 | 8.99 | -1.52% | - |
| Jan 26, 2026 | 9.14 | 9.23 | 9.10 | 9.23 | 9.13 | 1.12% | - |
| Jan 23, 2026 | 9.26 | 9.26 | 9.11 | 9.13 | 9.03 | -1.40% | - |
| Jan 22, 2026 | 9.05 | 9.26 | 9.05 | 9.26 | 9.16 | 4.49% | 500 |
| Jan 21, 2026 | 8.86 | 8.89 | 8.82 | 8.86 | 8.76 | 1.63% | - |
| Jan 20, 2026 | 8.69 | 8.73 | 8.66 | 8.72 | 8.62 | -1.11% | - |
| Jan 19, 2026 | 8.81 | 8.96 | 8.81 | 8.82 | 8.72 | -2.17% | - |
| Jan 16, 2026 | 8.98 | 9.07 | 8.96 | 9.01 | 8.91 | 0.38% | - |
| Jan 15, 2026 | 9.09 | 9.09 | 8.97 | 8.98 | 8.88 | -0.58% | - |
| Jan 14, 2026 | 9.19 | 9.19 | 9.03 | 9.03 | 8.93 | -0.83% | 320 |
| Jan 13, 2026 | 9.23 | 9.23 | 9.11 | 9.11 | 9.01 | -1.47% | 220 |
| Jan 12, 2026 | 9.19 | 9.30 | 9.17 | 9.24 | 9.14 | -1.03% | 55 |
| Jan 9, 2026 | 9.36 | 9.50 | 9.34 | 9.34 | 9.24 | 1.35% | 6,000 |
| Jan 8, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.11 | 1.88% | - |
| Jan 7, 2026 | 9.00 | 9.05 | 8.98 | 9.05 | 8.94 | -2.75% | 198 |
| Jan 6, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.20 | 3.89% | - |
| Jan 5, 2026 | 8.96 | 8.96 | 8.89 | 8.95 | 8.85 | -0.78% | - |
| Jan 2, 2026 | 8.98 | 9.04 | 8.98 | 9.02 | 8.92 | 0.49% | 1,400 |
| Dec 30, 2025 | 8.87 | 8.98 | 8.87 | 8.98 | 8.88 | 1.81% | 1,150 |
| Dec 29, 2025 | 9.19 | 9.19 | 8.82 | 8.82 | 8.72 | -5.51% | - |
| Dec 23, 2025 | 9.43 | 9.43 | 9.30 | 9.33 | 9.23 | -1.02% | - |
| Dec 22, 2025 | 9.18 | 9.43 | 9.18 | 9.43 | 9.32 | 2.59% | - |
| Dec 19, 2025 | 9.12 | 9.20 | 9.07 | 9.19 | 9.09 | 0.66% | 550 |
| Dec 18, 2025 | 8.84 | 9.13 | 8.84 | 9.13 | 9.03 | 1.40% | - |
| Dec 17, 2025 | 8.90 | 9.01 | 8.90 | 9.01 | 8.90 | 0.09% | - |
| Dec 16, 2025 | 9.04 | 9.04 | 8.92 | 9.00 | 8.90 | 1.76% | - |
| Dec 15, 2025 | 8.26 | 8.84 | 8.26 | 8.84 | 8.74 | 7.93% | - |
| Dec 12, 2025 | 8.11 | 8.19 | 8.09 | 8.19 | 8.10 | 0.64% | - |
| Dec 11, 2025 | 8.00 | 8.14 | 7.88 | 8.14 | 8.05 | -0.44% | - |
| Dec 10, 2025 | 8.22 | 8.25 | 8.08 | 8.18 | 8.08 | -2.25% | - |
| Dec 9, 2025 | 8.24 | 8.36 | 8.24 | 8.36 | 8.27 | -1.11% | - |
| Dec 8, 2025 | 8.50 | 8.50 | 8.38 | 8.46 | 8.36 | 1.76% | 300 |
| Dec 5, 2025 | 8.27 | 8.36 | 8.27 | 8.31 | 8.22 | 0.75% | - |
| Dec 4, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.16 | 0.88% | - |
| Dec 3, 2025 | 8.19 | 8.20 | 8.18 | 8.18 | 8.09 | 0.37% | - |
| Dec 2, 2025 | 8.14 | 8.23 | 8.14 | 8.15 | 8.06 | -0.73% | - |
| Dec 1, 2025 | 8.27 | 8.27 | 8.01 | 8.21 | 8.12 | -0.39% | 250 |
| Nov 28, 2025 | 8.24 | 8.28 | 8.24 | 8.24 | 8.15 | 0.56% | - |
| Nov 27, 2025 | 7.91 | 8.19 | 7.91 | 8.19 | 8.10 | 3.20% | - |
| Nov 26, 2025 | 7.88 | 7.94 | 7.88 | 7.94 | 7.85 | 1.30% | 400 |
| Nov 25, 2025 | 7.64 | 7.84 | 7.55 | 7.84 | 7.75 | 2.97% | - |
| Nov 24, 2025 | 7.66 | 7.66 | 7.61 | 7.61 | 7.53 | 2.92% | - |
| Nov 21, 2025 | 7.40 | 7.41 | 7.37 | 7.40 | 7.31 | 1.43% | 200 |
| Nov 20, 2025 | 7.42 | 7.42 | 7.29 | 7.29 | 7.21 | -3.29% | - |
| Nov 19, 2025 | 7.17 | 7.54 | 7.17 | 7.54 | 7.46 | 2.72% | - |
| Nov 18, 2025 | 7.33 | 7.36 | 7.30 | 7.34 | 7.26 | -4.05% | 1,100 |
| Nov 17, 2025 | 7.72 | 7.72 | 7.63 | 7.65 | 7.56 | -1.49% | - |
| Nov 14, 2025 | 7.77 | 7.77 | 7.67 | 7.77 | 7.68 | -0.18% | - |
| Nov 13, 2025 | 7.80 | 7.84 | 7.78 | 7.78 | 7.69 | 2.07% | - |
| Nov 12, 2025 | 7.31 | 7.62 | 7.31 | 7.62 | 7.54 | 4.78% | - |
| Nov 11, 2025 | 7.19 | 7.27 | 7.18 | 7.27 | 7.19 | 1.73% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.14 | 7.15 | 7.07 | 1.16% | - |
| Nov 7, 2025 | 7.07 | 7.07 | 7.02 | 7.07 | 6.99 | 1.61% | 1,370 |
| Nov 6, 2025 | 7.08 | 7.09 | 6.96 | 6.96 | 6.88 | -1.61% | 500 |
| Nov 5, 2025 | 7.03 | 7.07 | 7.01 | 7.07 | 6.99 | -1.59% | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.18 | 7.18 | 7.10 | -3.34% | - |
| Nov 3, 2025 | 7.36 | 7.47 | 7.36 | 7.43 | 7.35 | 1.53% | 440 |
| Oct 31, 2025 | 7.29 | 7.33 | 7.29 | 7.32 | 7.24 | -1.08% | - |
| Oct 30, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.32 | 0.35% | 170 |
| Oct 29, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.29 | -0.49% | - |
| Oct 28, 2025 | 7.49 | 7.50 | 7.41 | 7.41 | 7.33 | -0.16% | - |
| Oct 27, 2025 | 7.47 | 7.47 | 7.42 | 7.42 | 7.34 | -0.22% | - |
| Oct 24, 2025 | 7.34 | 7.44 | 7.34 | 7.44 | 7.35 | 0.95% | - |
| Oct 23, 2025 | 7.53 | 7.53 | 7.37 | 7.37 | 7.29 | -2.23% | - |
| Oct 22, 2025 | 7.49 | 7.54 | 7.49 | 7.54 | 7.45 | 0.05% | - |
| Oct 21, 2025 | 7.43 | 7.53 | 7.43 | 7.53 | 7.45 | 1.32% | - |
| Oct 20, 2025 | 7.36 | 7.43 | 7.36 | 7.43 | 7.35 | 0.38% | - |
| Oct 17, 2025 | 7.36 | 7.44 | 7.36 | 7.41 | 7.32 | -0.99% | - |
| Oct 16, 2025 | 7.40 | 7.48 | 7.40 | 7.48 | 7.40 | -2.02% | - |
| Oct 15, 2025 | 7.72 | 7.73 | 7.63 | 7.63 | 7.55 | -1.88% | - |
| Oct 14, 2025 | 7.72 | 7.78 | 7.63 | 7.78 | 7.69 | 0.91% | - |