Vienna - Delayed Quote EUR

Tilray Brands, Inc. (TLRY.VI)

Compare
1.0805
-0.0190
(-1.73%)
At close: 5:32:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20251.08351.08451.07751.08051.0805-
Jan 22, 20251.11951.12251.09951.09951.0995-
Jan 21, 20251.17051.17401.13001.13001.13001,600
Jan 20, 20251.17051.18001.15851.15851.1585-
Jan 17, 20251.15801.17151.15201.17151.1715413
Jan 16, 20251.14451.15051.14451.15051.1505-
Jan 15, 20251.13351.16251.13301.16251.1625-
Jan 14, 20251.14901.16901.13651.13651.136520,082
Jan 13, 20251.18851.18851.13951.15101.15108,133
Jan 10, 20251.34651.36751.17801.17801.17805,500
Jan 9, 20251.34801.34801.32151.32151.3215-
Jan 8, 20251.42901.42901.34501.34501.3450-
Jan 7, 20251.35501.35851.33701.35851.35857,268
Jan 6, 20251.42051.42101.38901.38901.38901,044
Jan 3, 20251.41051.43101.39701.41301.4130-
Jan 2, 20251.30551.39051.30501.39051.3905-
Dec 30, 20241.34901.42301.34901.42301.4230-
Dec 27, 20241.43201.45601.37601.37601.3760-
Dec 23, 20241.28201.29351.27601.27601.2760-
Dec 20, 20241.10001.15401.09751.15401.1540-
Dec 19, 20241.13801.16051.12151.16051.1605400
Dec 18, 20241.17101.19001.16451.16501.1650-
Dec 17, 20241.15301.15301.14101.15101.1510-
Dec 16, 20241.13551.16601.13151.16601.1660-
Dec 13, 20241.14601.15401.11001.11951.1195-
Dec 12, 20241.18101.19251.16701.16701.16709
Dec 11, 20241.22001.22001.16801.16801.1680-
Dec 10, 20241.24451.24851.20401.20401.2040-
Dec 9, 20241.23551.23551.21901.22951.2295-
Dec 6, 20241.22001.23551.22001.23501.2350-
Dec 5, 20241.21601.21601.21001.21551.2155-
Dec 4, 20241.23701.24001.22001.22001.2200-
Dec 3, 20241.27701.27701.24251.24251.2425-
Dec 2, 20241.29251.29251.26351.28501.2850-
Nov 29, 20241.31651.31651.28951.29451.2945-
Nov 28, 20241.29601.31501.29601.31151.3115-
Nov 27, 20241.29451.30151.29151.30151.3015-
Nov 26, 20241.36051.36501.29351.29351.2935-
Nov 25, 20241.29501.35901.29001.35901.3590-
Nov 22, 20241.26451.31301.25551.31301.3130-
Nov 21, 20241.24001.28201.23501.28201.2820-
Nov 20, 20241.23051.24201.22251.22251.2225-
Nov 19, 20241.24151.25051.23251.24301.24304,465
Nov 18, 20241.27101.28501.26351.26351.2635-
Nov 15, 20241.30501.31001.29501.29501.29502,645
Nov 14, 20241.38351.38351.32901.32901.3290-
Nov 13, 20241.40501.40501.37401.39051.3905-
Nov 12, 20241.33051.34301.28551.34301.34307,728
Nov 11, 20241.39751.40351.31901.31901.3190-
Nov 8, 20241.44251.46101.40301.40301.4030-
Nov 7, 20241.44501.44501.43851.44151.4415-
Nov 6, 20241.47901.54701.41201.41201.4120-
Nov 5, 20241.60451.61051.57751.57751.5775-
Nov 4, 20241.50101.63901.50101.63901.63909,259
Nov 1, 20241.51301.55151.51301.53501.5350-
Oct 31, 20241.55601.55601.51201.52401.5240-
Oct 30, 20241.57401.58351.55201.55201.5520-
Oct 29, 20241.60401.60601.59601.60451.6045-
Oct 28, 20241.56651.62101.56651.59451.5945-
Oct 25, 20241.52151.56701.51901.56701.56706,329
Oct 24, 20241.56201.56201.54201.54201.5420-
Oct 23, 20241.57951.58251.56951.57201.5720-
Oct 22, 20241.47101.53951.45201.53951.5395-
Oct 21, 20241.44151.46751.44151.46051.4605-
Oct 18, 20241.43951.46401.43951.45051.45056,407
Oct 17, 20241.45601.45601.43501.43501.4350-
Oct 16, 20241.43501.45801.42601.45801.4580997
Oct 15, 20241.46801.46801.43901.43901.43906,407
Oct 14, 20241.49651.51201.48901.48901.489012,740
Oct 11, 20241.45751.45751.44351.44351.4435-
Oct 10, 20241.50901.50901.45051.45051.4505-
Oct 9, 20241.51801.52351.48351.48351.4835-
Oct 8, 20241.53101.53101.51001.51001.51001,757
Oct 7, 20241.56001.56001.52301.52301.5230100
Oct 4, 20241.53601.56451.53601.55001.5500-
Oct 3, 20241.52651.55751.52651.55751.55751,700
Oct 2, 20241.52551.52701.52001.52001.5200300
Oct 1, 20241.58251.59701.55001.55001.5500-
Sep 30, 20241.56851.62801.55401.62801.6280-
Sep 27, 20241.56651.56651.55551.56101.56106,354
Sep 26, 20241.54701.56701.52001.52001.52004,297
Sep 25, 20241.56201.57001.52301.52301.52306,122
Sep 24, 20241.52201.57351.52201.57351.5735-
Sep 23, 20241.56401.58401.52301.52301.523013,816
Sep 20, 20241.58951.59251.54001.54001.5400-
Sep 19, 20241.62551.64851.62101.62901.62902,252
Sep 18, 20241.64001.64001.62551.63501.6350-
Sep 17, 20241.62001.67701.62001.67701.67705,803
Sep 16, 20241.57201.57801.56951.57801.5780-
Sep 13, 20241.53451.55601.53451.55601.5560-
Sep 12, 20241.55601.57301.55451.57301.5730-
Sep 11, 20241.51651.54801.51651.54801.54803,610
Sep 10, 20241.53601.54451.52001.52001.5200-
Sep 9, 20241.47001.55401.47001.55401.5540-
Sep 6, 20241.51801.51801.47401.47401.4740-
Sep 5, 20241.51051.51301.50351.51201.5120-
Sep 4, 20241.49851.53151.49851.52101.5210-
Sep 3, 20241.56351.57401.51701.51701.51704,511
Sep 2, 20241.55951.55951.55301.55401.5540-
Aug 30, 20241.51851.55801.51851.52401.5240-
Aug 29, 20241.54551.55801.54501.55801.5580-
Aug 28, 20241.60101.60101.51501.51501.5150-
Aug 27, 20241.61101.63751.58151.58151.5815-
Aug 26, 20241.71901.73401.70001.70001.7000-
Aug 23, 20241.69351.70101.68351.69851.6985-
Aug 22, 20241.69251.69501.69201.69501.6950-
Aug 21, 20241.68401.68651.68251.68301.6830-
Aug 20, 20241.73801.75401.70701.70701.70701,500
Aug 19, 20241.75701.76451.74051.74051.7405-
Aug 16, 20241.76201.77101.76001.76001.7600-
Aug 15, 20241.73701.77501.72901.75401.75401,500
Aug 14, 20241.70451.76501.69151.76501.7650-
Aug 13, 20241.63351.66601.62551.66601.6660-
Aug 12, 20241.67451.68101.64101.64101.6410-
Aug 9, 20241.70201.71801.65301.65301.6530-
Aug 8, 20241.60901.64551.60901.64551.6455-
Aug 7, 20241.64151.68151.62901.64201.64209
Aug 6, 20241.62851.63851.62451.62451.6245-
Aug 5, 20241.64551.64551.53451.59951.599521,890
Aug 2, 20241.81251.81251.70901.70901.7090400
Aug 1, 20241.86951.90551.85501.90551.9055-
Jul 31, 20241.82951.85951.82951.85201.8520-
Jul 30, 20241.83001.87501.83001.87501.8750-
Jul 29, 20241.69551.70751.69401.69801.6980-
Jul 26, 20241.66301.68801.65651.65651.6565-
Jul 25, 20241.66251.67251.65801.66251.6625158
Jul 24, 20241.76201.76201.68151.68151.6815250
Jul 23, 20241.76051.78301.75551.78301.7830-
Jul 22, 20241.69251.69551.66501.69551.6955200
Jul 19, 20241.71951.71951.63501.63501.63508,127
Jul 18, 20241.73151.74551.72051.74001.7400-
Jul 17, 20241.77551.77551.73901.73901.73906,354
Jul 16, 20241.75351.77001.74701.76001.7600-
Jul 15, 20241.68251.70001.67451.70001.7000-
Jul 12, 20241.69101.70251.69101.70051.7005-
Jul 11, 20241.66201.69751.66201.68501.6850-
Jul 10, 20241.60101.65501.60101.64901.64904,755
Jul 9, 20241.62151.66151.61401.66151.6615-
Jul 8, 20241.59601.62951.57901.62951.6295-
Jul 5, 20241.66051.66051.57301.59301.5930-
Jul 4, 20241.66301.66301.62101.62101.6210-
Jul 3, 20241.56551.56551.56551.56551.5655-
Jul 2, 20241.55751.55751.55501.55501.5550-
Jul 1, 20241.58101.58101.58101.58101.5810-
Jun 28, 20241.63601.63601.63601.63601.6360-
Jun 27, 20241.57401.57401.57401.57401.5740-
Jun 26, 20241.55851.55851.55851.55851.5585-
Jun 25, 20241.56051.56051.56051.56051.5605-
Jun 24, 20241.56451.58951.56451.58951.5895-
Jun 21, 20241.55851.55851.55851.55851.5585-
Jun 20, 20241.58151.58151.57351.57351.5735-
Jun 19, 20241.58351.58351.58351.58351.5835-
Jun 18, 20241.56951.58801.56951.58801.5880-
Jun 17, 20241.59051.59051.57851.57851.5785-
Jun 14, 20241.63601.63601.59351.59351.5935-
Jun 13, 20241.63951.63951.63151.63151.6315-
Jun 12, 20241.62701.66351.62701.66351.6635-
Jun 11, 20241.64901.64901.62701.62701.6270-
Jun 10, 20241.64501.64501.64501.64501.6450-
Jun 7, 20241.68101.68101.67001.67001.6700-
Jun 6, 20241.64301.64301.64301.64301.6430-
Jun 5, 20241.63351.63351.62401.62401.6240-
Jun 4, 20241.66251.66251.61701.61701.6170-
Jun 3, 20241.68101.68101.66251.66251.6625-
May 31, 20241.70001.70001.66451.66451.6645200
May 30, 20241.67151.69151.67151.69151.69158,874
May 29, 20241.66751.66751.66751.66751.6675-
May 28, 20241.72501.72501.72501.72501.7250-
May 27, 20241.71101.71101.70451.70451.7045-
May 24, 20241.71051.71051.71051.71051.7105-
May 23, 20241.73151.73151.72251.72251.7225-
May 22, 20241.76901.76901.74901.74901.7490-
May 21, 20241.76201.78301.76201.78301.7830100
May 20, 20241.82601.82601.82601.82601.8260-
May 17, 20241.80501.80501.80501.80501.8050-
May 16, 20241.90251.90251.86251.86251.8625-
May 15, 20241.95051.95051.95051.95051.9505-
May 14, 20241.85851.99901.85851.99901.9990-
May 13, 20241.80951.88601.80951.88601.8860-
May 10, 20241.87901.87901.82551.82551.8255-
May 9, 20241.81001.85101.81001.85101.8510-
May 8, 20241.85651.85651.84701.84701.8470-
May 7, 20241.91451.91451.90701.90701.9070-
May 6, 20241.95751.95751.94551.94551.945517
May 3, 20241.88651.88651.88651.88651.8865-
May 2, 20241.90701.90701.90701.90701.9070-
Apr 30, 20241.66101.66101.66051.66051.6605-
Apr 29, 20241.68301.68301.67501.67501.6750-
Apr 26, 20241.62051.62051.62051.62051.6205-
Apr 25, 20241.71351.71651.63751.63751.63754,437
Apr 24, 20241.72651.72701.67951.67951.67954,437
Apr 23, 20241.61401.68551.61401.68551.6855-
Apr 22, 20241.62801.62801.56451.56451.5645-
Apr 19, 20241.63951.63951.63951.63951.6395-
Apr 18, 20241.63951.63951.63951.63951.6395-
Apr 17, 20241.65901.65901.65901.65901.6590-
Apr 16, 20241.65901.65901.65901.65901.6590-
Apr 15, 20241.72801.72801.70651.70651.7065-
Apr 12, 20241.76201.76201.76201.76201.7620-
Apr 11, 20241.89801.89801.89801.89801.8980-
Apr 10, 20241.90851.91251.90851.91251.9125-
Apr 9, 20242.38402.38401.99951.99951.9995600
Apr 8, 20242.31302.31302.31302.31302.3130-
Apr 5, 20242.31302.31302.31302.31302.3130-
Apr 4, 20242.55802.55802.55802.55802.5580500
Apr 3, 20242.25702.25702.25702.25702.2570-
Apr 2, 20242.24402.24402.24402.24402.2440564
Mar 28, 20242.25402.25402.25402.25402.2540-
Mar 27, 20242.25402.25402.25402.25402.2540-
Mar 26, 20241.97001.97001.97001.97001.9700-
Mar 25, 20241.78901.78901.78901.78901.7890-
Mar 22, 20241.78901.78901.78901.78901.7890-
Mar 21, 20241.79101.80401.79101.80401.8040-
Mar 20, 20241.77801.81101.77801.79101.79106,012
Mar 19, 20241.78801.78801.74101.74401.7440299
Mar 18, 20241.62701.83401.62701.83401.8340300
Mar 15, 20241.47901.51101.47901.51101.5110-
Mar 14, 20241.54001.54001.53501.53501.535070
Mar 13, 20241.54201.55501.54201.55501.5550-
Mar 12, 20241.54501.54501.53701.53701.5370-
Mar 11, 20241.55701.55701.55101.55101.5510-
Mar 8, 20241.50801.56401.50801.56401.56404,912
Mar 7, 20241.51401.51401.49301.49301.4930-
Mar 6, 20241.53601.53601.53601.53601.5360-
Mar 5, 20241.55901.55901.53101.53101.5310-
Mar 4, 20241.59401.59401.59401.59401.5940-
Mar 1, 20241.61801.61801.61801.61801.6180-
Feb 29, 20241.60701.60701.60701.60701.6070-
Feb 28, 20241.66301.67001.66301.67001.6700800
Feb 27, 20241.60601.60601.60601.60601.6060-
Feb 26, 20241.65201.65201.60001.60001.6000-
Feb 23, 20241.63801.63801.63801.63801.6380-
Feb 22, 20241.65701.65701.63801.63801.6380-
Feb 21, 20241.68301.68301.63701.63701.6370-
Feb 20, 20241.75401.75401.68701.68701.6870-
Feb 19, 20241.78601.78601.75901.75901.7590115
Feb 16, 20241.72001.72201.72001.72201.7220-
Feb 15, 20241.70401.72001.70401.72001.7200-
Feb 14, 20241.67901.67901.67601.67601.67604,912
Feb 13, 20241.76401.76401.68701.68701.6870-
Feb 12, 20241.75401.76801.75401.76801.7680-
Feb 9, 20241.77201.77201.77201.77201.7720-
Feb 8, 20241.75201.75201.75201.75201.7520-
Feb 7, 20241.82901.82901.82901.82901.8290-
Feb 6, 20241.70401.78301.70401.78301.7830-
Feb 5, 20241.74501.74501.74501.74501.7450220
Feb 2, 20241.84001.84001.72901.72901.7290-
Feb 1, 20241.71601.73601.71601.73601.7360-
Jan 31, 20241.76201.76201.73101.73101.7310-
Jan 30, 20241.81001.81001.78601.78601.7860-
Jan 29, 20241.78901.78901.77201.77201.7720-
Jan 26, 20241.82601.82601.82601.82601.8260-
Jan 25, 20241.81701.83201.81701.83201.8320-
Jan 24, 20241.85801.85801.83001.83001.8300-
Jan 23, 20241.86701.86801.86701.86801.8680-

Related Tickers

R9U2.F Green Thumb Industries Inc.
6.71
-4.82%
 
DPM.F Sumitomo Pharma Co., Ltd.
3.3600
-2.33%
 
TRA.VN Traphaco Joint Stock Company
76,900.00
-0.13%
 
11L.BE Canopy Growth Corp
2.1250
0.00%
 
0OG0.BE OrganiGram Holdings Inc
1.4660
+2.09%
 
R9U2.SG Green Thumb Industries Inc
6.69
-3.74%
 
Y7Q.F Planet 13 Holdings Inc.
0.3300
0.00%
 
0OG0.DU OrganiGram Holdings Inc. R
1.4600
+2.10%
 
0OG0.F Organigram Holdings Inc.
1.4640
+1.39%
 
R9U2.DU Green Thumb Industries Inc
6.73
-2.75%