TUI AG (BIT:1TUI1U)
Italy
· Delayed Price · Currency is EUR 8.25
+0.06 (0.78%)
At close: Dec 4, 2025
TUI AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.30 | 8.30 | 8.30 | 8.31 | 8.31 | 0.73% | 100 |
| Dec 4, 2025 | 8.29 | 8.29 | 8.29 | 8.25 | 8.25 | 0.78% | 100 |
| Dec 3, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.39% | - |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.71% | - |
| Dec 1, 2025 | 8.17 | 8.17 | 8.04 | 8.21 | 8.21 | -0.12% | 2,343 |
| Nov 28, 2025 | 8.24 | 8.24 | 8.24 | 8.22 | 8.22 | 0.32% | 5,492 |
| Nov 27, 2025 | 8.04 | 8.04 | 8.04 | 8.20 | 8.20 | 3.28% | 1,110 |
| Nov 26, 2025 | 7.93 | 7.93 | 7.93 | 7.94 | 7.94 | 1.25% | 189 |
| Nov 25, 2025 | 7.67 | 7.70 | 7.67 | 7.84 | 7.84 | 1.42% | 4,499 |
| Nov 24, 2025 | 7.59 | 7.72 | 7.59 | 7.73 | 7.73 | 3.23% | 6,875 |
| Nov 21, 2025 | 7.47 | 7.47 | 7.47 | 7.49 | 7.49 | 2.32% | 412 |
| Nov 20, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -2.84% | - |
| Nov 19, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 2.34% | - |
| Nov 18, 2025 | 7.32 | 7.39 | 7.30 | 7.36 | 7.36 | -3.79% | 1,850 |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.39% | - |
| Nov 14, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.18% | - |
| Nov 13, 2025 | 7.93 | 7.93 | 7.78 | 7.77 | 7.77 | 2.13% | 2,756 |
| Nov 12, 2025 | 7.35 | 7.62 | 7.35 | 7.61 | 7.61 | 4.85% | 5,436 |
| Nov 11, 2025 | 7.23 | 7.23 | 7.23 | 7.26 | 7.26 | 1.51% | 174 |
| Nov 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.19% | - |
| Nov 7, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.52% | - |
| Nov 6, 2025 | 7.02 | 7.02 | 7.02 | 6.96 | 6.96 | -1.53% | 1,000 |
| Nov 5, 2025 | 7.02 | 7.06 | 7.02 | 7.07 | 7.07 | -0.11% | 423 |
| Nov 4, 2025 | 7.24 | 7.24 | 7.17 | 7.07 | 7.07 | -4.82% | 700 |
| Nov 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.65% | - |
| Oct 31, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.19% | - |
| Oct 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.79% | - |
| Oct 29, 2025 | 7.39 | 7.39 | 7.35 | 7.34 | 7.34 | -0.92% | 1,200 |
| Oct 28, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.24% | - |
| Oct 27, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.08% | - |
| Oct 24, 2025 | 7.41 | 7.41 | 7.41 | 7.43 | 7.43 | 0.62% | 34 |
| Oct 23, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -2.66% | - |
| Oct 22, 2025 | 7.53 | 7.58 | 7.53 | 7.59 | 7.59 | 0.90% | 462 |
| Oct 21, 2025 | 7.47 | 7.47 | 7.47 | 7.52 | 7.52 | 1.13% | 100 |
| Oct 20, 2025 | 7.41 | 7.41 | 7.34 | 7.44 | 7.44 | 0.24% | 755 |
| Oct 17, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.86% | - |
| Oct 16, 2025 | 7.46 | 7.46 | 7.30 | 7.48 | 7.48 | -1.99% | 1,373 |
| Oct 15, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.83% | - |
| Oct 14, 2025 | 7.77 | 7.77 | 7.77 | 7.78 | 7.78 | 0.23% | 500 |
| Oct 13, 2025 | 7.72 | 7.72 | 7.72 | 7.76 | 7.76 | 2.32% | 500 |
| Oct 10, 2025 | 7.72 | 7.72 | 7.60 | 7.58 | 7.58 | -3.81% | 267 |
| Oct 9, 2025 | 7.82 | 7.87 | 7.82 | 7.88 | 7.88 | 2.02% | 968 |
| Oct 8, 2025 | 7.66 | 7.71 | 7.66 | 7.73 | 7.73 | 0.49% | 426 |
| Oct 7, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.34% | - |
| Oct 6, 2025 | 7.72 | 7.72 | 7.72 | 7.71 | 7.71 | -0.26% | 77 |
| Oct 3, 2025 | 7.76 | 7.76 | 7.76 | 7.73 | 7.73 | 1.23% | 64 |
| Oct 2, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.98% | - |
| Oct 1, 2025 | 7.72 | 7.76 | 7.72 | 7.72 | 7.72 | -0.16% | 918 |
| Sep 30, 2025 | 7.74 | 7.74 | 7.70 | 7.73 | 7.73 | -1.35% | 650 |
| Sep 29, 2025 | 7.93 | 7.93 | 7.80 | 7.83 | 7.83 | -0.05% | 230 |