TUI AG (VIE:TUI1)
Austria
· Delayed Price · Currency is EUR 8.27
+0.02 (0.19%)
Last updated: Dec 5, 2025, 9:05 AM CET
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.27 | 8.36 | 8.27 | 8.31 | 8.31 | 0.75% | - |
| Dec 4, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 0.88% | - |
| Dec 3, 2025 | 8.19 | 8.20 | 8.18 | 8.18 | 8.18 | 0.37% | - |
| Dec 2, 2025 | 8.14 | 8.23 | 8.14 | 8.15 | 8.15 | -0.73% | - |
| Dec 1, 2025 | 8.27 | 8.27 | 8.01 | 8.21 | 8.21 | -0.39% | 250 |
| Nov 28, 2025 | 8.24 | 8.28 | 8.24 | 8.24 | 8.24 | 0.56% | - |
| Nov 27, 2025 | 7.91 | 8.19 | 7.91 | 8.19 | 8.19 | 3.20% | - |
| Nov 26, 2025 | 7.88 | 7.94 | 7.88 | 7.94 | 7.94 | 1.30% | 400 |
| Nov 25, 2025 | 7.64 | 7.84 | 7.55 | 7.84 | 7.84 | 2.97% | - |
| Nov 24, 2025 | 7.66 | 7.66 | 7.61 | 7.61 | 7.61 | 2.92% | - |
| Nov 21, 2025 | 7.40 | 7.41 | 7.37 | 7.40 | 7.40 | 1.43% | 200 |
| Nov 20, 2025 | 7.42 | 7.42 | 7.29 | 7.29 | 7.29 | -3.29% | - |
| Nov 19, 2025 | 7.17 | 7.54 | 7.17 | 7.54 | 7.54 | 2.72% | - |
| Nov 18, 2025 | 7.33 | 7.36 | 7.30 | 7.34 | 7.34 | -4.05% | 1,100 |
| Nov 17, 2025 | 7.72 | 7.72 | 7.63 | 7.65 | 7.65 | -1.49% | - |
| Nov 14, 2025 | 7.77 | 7.77 | 7.67 | 7.77 | 7.77 | -0.18% | - |
| Nov 13, 2025 | 7.80 | 7.84 | 7.78 | 7.78 | 7.78 | 2.07% | - |
| Nov 12, 2025 | 7.31 | 7.62 | 7.31 | 7.62 | 7.62 | 4.78% | - |
| Nov 11, 2025 | 7.19 | 7.27 | 7.18 | 7.27 | 7.27 | 1.73% | - |
| Nov 10, 2025 | 7.22 | 7.22 | 7.14 | 7.15 | 7.15 | 1.16% | - |
| Nov 7, 2025 | 7.07 | 7.07 | 7.02 | 7.07 | 7.07 | 1.61% | 1,370 |
| Nov 6, 2025 | 7.08 | 7.09 | 6.96 | 6.96 | 6.96 | -1.61% | 500 |
| Nov 5, 2025 | 7.03 | 7.07 | 7.01 | 7.07 | 7.07 | -1.59% | - |
| Nov 4, 2025 | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | -3.34% | - |
| Nov 3, 2025 | 7.36 | 7.47 | 7.36 | 7.43 | 7.43 | 1.53% | 440 |
| Oct 31, 2025 | 7.29 | 7.33 | 7.29 | 7.32 | 7.32 | -1.08% | - |
| Oct 30, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 0.35% | 170 |
| Oct 29, 2025 | 7.35 | 7.37 | 7.35 | 7.37 | 7.37 | -0.49% | - |
| Oct 28, 2025 | 7.49 | 7.50 | 7.41 | 7.41 | 7.41 | -0.16% | - |
| Oct 27, 2025 | 7.47 | 7.47 | 7.42 | 7.42 | 7.42 | -0.22% | - |
| Oct 24, 2025 | 7.34 | 7.44 | 7.34 | 7.44 | 7.44 | 0.95% | - |
| Oct 23, 2025 | 7.53 | 7.53 | 7.37 | 7.37 | 7.37 | -2.23% | - |
| Oct 22, 2025 | 7.49 | 7.54 | 7.49 | 7.54 | 7.54 | 0.05% | - |
| Oct 21, 2025 | 7.43 | 7.53 | 7.43 | 7.53 | 7.53 | 1.32% | - |
| Oct 20, 2025 | 7.36 | 7.43 | 7.36 | 7.43 | 7.43 | 0.38% | - |
| Oct 17, 2025 | 7.36 | 7.44 | 7.36 | 7.41 | 7.41 | -0.99% | - |
| Oct 16, 2025 | 7.40 | 7.48 | 7.40 | 7.48 | 7.48 | -2.02% | - |
| Oct 15, 2025 | 7.72 | 7.73 | 7.63 | 7.63 | 7.63 | -1.88% | - |
| Oct 14, 2025 | 7.72 | 7.78 | 7.63 | 7.78 | 7.78 | 0.91% | - |
| Oct 13, 2025 | 7.71 | 7.71 | 7.70 | 7.71 | 7.71 | -0.13% | - |
| Oct 10, 2025 | 7.85 | 7.85 | 7.72 | 7.72 | 7.72 | -2.20% | - |
| Oct 9, 2025 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 2.33% | - |
| Oct 8, 2025 | 7.73 | 7.73 | 7.71 | 7.71 | 7.71 | 0.39% | - |
| Oct 7, 2025 | 7.71 | 7.74 | 7.68 | 7.68 | 7.68 | -0.41% | - |
| Oct 6, 2025 | 7.63 | 7.72 | 7.63 | 7.72 | 7.72 | -0.31% | - |
| Oct 3, 2025 | 7.66 | 7.74 | 7.66 | 7.74 | 7.74 | 1.36% | - |
| Oct 2, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -1.11% | - |
| Oct 1, 2025 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | -0.08% | - |
| Sep 30, 2025 | 7.74 | 7.75 | 7.73 | 7.73 | 7.73 | -1.33% | - |
| Sep 29, 2025 | 7.97 | 7.98 | 7.83 | 7.83 | 7.83 | -0.10% | - |
| Sep 26, 2025 | 7.87 | 7.87 | 7.84 | 7.84 | 7.84 | -0.73% | - |
| Sep 25, 2025 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Sep 24, 2025 | 8.13 | 8.13 | 8.03 | 8.05 | 8.05 | -1.45% | - |
| Sep 23, 2025 | 8.19 | 8.19 | 8.13 | 8.17 | 8.17 | 2.72% | 88 |
| Sep 22, 2025 | 7.89 | 7.95 | 7.89 | 7.95 | 7.95 | -0.30% | - |
| Sep 19, 2025 | 8.10 | 8.10 | 7.94 | 7.97 | 7.97 | 0.20% | 1,300 |
| Sep 18, 2025 | 7.88 | 7.96 | 7.82 | 7.96 | 7.96 | 0.76% | - |
| Sep 17, 2025 | 7.86 | 7.92 | 7.86 | 7.90 | 7.90 | 0.28% | - |
| Sep 16, 2025 | 7.97 | 8.03 | 7.88 | 7.88 | 7.88 | -1.92% | - |
| Sep 15, 2025 | 8.06 | 8.09 | 8.00 | 8.03 | 8.03 | -0.27% | - |
| Sep 12, 2025 | 8.10 | 8.10 | 8.03 | 8.05 | 8.05 | 0.07% | - |
| Sep 11, 2025 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | -0.69% | - |
| Sep 10, 2025 | 8.06 | 8.11 | 8.06 | 8.10 | 8.10 | -2.22% | - |
| Sep 9, 2025 | 8.25 | 8.30 | 8.25 | 8.29 | 8.29 | 0.75% | - |
| Sep 8, 2025 | 8.24 | 8.24 | 8.22 | 8.22 | 8.22 | 1.03% | - |
| Sep 5, 2025 | 8.17 | 8.20 | 8.14 | 8.14 | 8.14 | 0.44% | - |
| Sep 4, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 8.10 | -1.60% | - |
| Sep 3, 2025 | 8.30 | 8.32 | 8.24 | 8.24 | 8.24 | 0.39% | - |
| Sep 2, 2025 | 8.38 | 8.38 | 8.19 | 8.20 | 8.20 | -5.29% | - |
| Sep 1, 2025 | 8.78 | 8.78 | 8.66 | 8.66 | 8.66 | -1.01% | - |
| Aug 29, 2025 | 8.68 | 8.80 | 8.62 | 8.75 | 8.75 | -2.45% | - |
| Aug 28, 2025 | 9.03 | 9.03 | 8.96 | 8.97 | 8.97 | 0.04% | - |
| Aug 27, 2025 | 9.20 | 9.20 | 8.97 | 8.97 | 8.97 | -1.26% | - |
| Aug 26, 2025 | 8.96 | 9.08 | 8.92 | 9.08 | 9.08 | -0.35% | - |
| Aug 25, 2025 | 9.14 | 9.24 | 9.11 | 9.11 | 9.11 | 0.07% | - |
| Aug 22, 2025 | 9.06 | 9.11 | 9.01 | 9.11 | 9.11 | 2.36% | - |
| Aug 21, 2025 | 8.91 | 8.92 | 8.90 | 8.90 | 8.90 | -1.57% | - |
| Aug 20, 2025 | 9.06 | 9.07 | 9.04 | 9.04 | 9.04 | 0.78% | - |
| Aug 19, 2025 | 8.96 | 8.97 | 8.96 | 8.97 | 8.97 | -0.11% | - |
| Aug 18, 2025 | 9.06 | 9.06 | 8.96 | 8.98 | 8.98 | -2.96% | - |
| Aug 15, 2025 | 9.11 | 9.26 | 9.11 | 9.25 | 9.25 | 3.75% | - |
| Aug 14, 2025 | 8.69 | 8.94 | 8.69 | 8.92 | 8.92 | 5.79% | 1,300 |
| Aug 13, 2025 | 7.96 | 8.43 | 7.96 | 8.43 | 8.43 | 6.79% | 900 |
| Aug 12, 2025 | 7.57 | 7.89 | 7.57 | 7.89 | 7.89 | 3.05% | - |
| Aug 11, 2025 | 7.71 | 7.71 | 7.66 | 7.66 | 7.66 | -1.74% | - |
| Aug 8, 2025 | 7.77 | 7.80 | 7.75 | 7.80 | 7.80 | -0.43% | - |
| Aug 7, 2025 | 8.00 | 8.00 | 7.83 | 7.83 | 7.83 | 0.59% | - |
| Aug 6, 2025 | 7.79 | 7.80 | 7.77 | 7.78 | 7.78 | 0.54% | 400 |
| Aug 5, 2025 | 7.77 | 7.77 | 7.72 | 7.74 | 7.74 | 0.42% | - |
| Aug 4, 2025 | 7.71 | 7.73 | 7.71 | 7.71 | 7.71 | 0.39% | - |
| Aug 1, 2025 | 7.89 | 7.89 | 7.68 | 7.68 | 7.68 | -1.56% | - |
| Jul 31, 2025 | 7.85 | 7.85 | 7.79 | 7.80 | 7.80 | -1.37% | - |
| Jul 30, 2025 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | -1.79% | - |
| Jul 29, 2025 | 8.09 | 8.09 | 8.02 | 8.05 | 8.05 | 0.02% | - |
| Jul 28, 2025 | 8.20 | 8.20 | 8.00 | 8.05 | 8.05 | 0.15% | 500 |
| Jul 25, 2025 | 7.93 | 8.04 | 7.93 | 8.04 | 8.04 | 0.93% | - |
| Jul 24, 2025 | 8.02 | 8.02 | 7.97 | 7.97 | 7.97 | -0.47% | 300 |
| Jul 23, 2025 | 7.99 | 8.03 | 7.99 | 8.00 | 8.00 | 1.37% | 100 |
| Jul 22, 2025 | 7.83 | 7.90 | 7.83 | 7.90 | 7.90 | 0.89% | - |
| Jul 21, 2025 | 7.87 | 7.90 | 7.79 | 7.83 | 7.83 | -0.05% | 300 |