Tilray Brands Inc (2HQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 2,500 |
| 27 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 26 Jun 2024 | 1.5105 | 1.5105 | 1.5105 | 1.5105 | 1.5105 | - |
| 25 Jun 2024 | 1.5505 | 1.5505 | 1.5235 | 1.5235 | 1.5235 | 2,500 |
| 24 Jun 2024 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | 1.5555 | - |
| 21 Jun 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 20 Jun 2024 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | 1.5815 | - |
| 19 Jun 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 18 Jun 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 17 Jun 2024 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | 1.5705 | - |
| 14 Jun 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 13 Jun 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | - |
| 12 Jun 2024 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | - |
| 11 Jun 2024 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | 1.6505 | - |
| 10 Jun 2024 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | 1.6425 | - |
| 07 Jun 2024 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | - |
| 06 Jun 2024 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | 1.6320 | - |
| 05 Jun 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 04 Jun 2024 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | 1.6405 | - |
| 03 Jun 2024 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | 1.6705 | - |
| 31 May 2024 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | 1.6610 | - |
| 30 May 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 29 May 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 28 May 2024 | 1.7205 | 1.7205 | 1.6630 | 1.6630 | 1.6630 | 270 |
| 27 May 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 24 May 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 23 May 2024 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | 1.7230 | - |
| 22 May 2024 | 1.7535 | 1.7695 | 1.7535 | 1.7695 | 1.7695 | 750 |
| 21 May 2024 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 20 May 2024 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | 1.8105 | - |
| 17 May 2024 | 1.9950 | 1.9950 | 1.8275 | 1.8275 | 1.8275 | 250 |
| 16 May 2024 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | 1.8775 | - |
| 15 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 May 2024 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | 1.8545 | - |
| 13 May 2024 | 1.7895 | 1.7895 | 1.7705 | 1.7705 | 1.7705 | 343 |
| 10 May 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | - |
| 09 May 2024 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | 1.8025 | - |
| 08 May 2024 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | 1.8445 | - |
| 07 May 2024 | 1.8835 | 1.9215 | 1.8835 | 1.9215 | 1.9215 | 3,000 |
| 06 May 2024 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | 1.9565 | - |
| 03 May 2024 | 1.8815 | 2.0010 | 1.8815 | 2.0010 | 2.0010 | 351 |
| 02 May 2024 | 1.8795 | 1.9495 | 1.8795 | 1.9015 | 1.9015 | 3,844 |
| 30 Apr 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
| 29 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 26 Apr 2024 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | - |
| 25 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 38 |
| 24 Apr 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 23 Apr 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 22 Apr 2024 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | 1.6215 | - |
| 19 Apr 2024 | 1.6125 | 1.6125 | 1.6110 | 1.6110 | 1.6110 | 1,600 |
| 18 Apr 2024 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | 1.6010 | - |
| 17 Apr 2024 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | 1.7185 | - |
| 16 Apr 2024 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | 1.6625 | - |
| 15 Apr 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 11 |
| 12 Apr 2024 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | 1.7575 | - |
| 11 Apr 2024 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | 1.8905 | - |
| 10 Apr 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | - |
| 09 Apr 2024 | 2.3990 | 2.4290 | 1.9020 | 1.9020 | 1.9020 | 2,572 |
| 08 Apr 2024 | 2.3810 | 2.4070 | 2.3810 | 2.4070 | 2.4070 | 150 |
| 05 Apr 2024 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | 2.4440 | - |
| 04 Apr 2024 | 2.8010 | 2.9010 | 2.6000 | 2.6000 | 2.6000 | 12,654 |
| 03 Apr 2024 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | 2.2610 | - |
| 02 Apr 2024 | 2.3300 | 2.3990 | 2.2690 | 2.2690 | 2.2690 | 2,350 |
| 28 Mar 2024 | 2.2680 | 2.4100 | 2.2680 | 2.4100 | 2.4100 | 1,267 |
| 27 Mar 2024 | 2.1260 | 2.3000 | 2.1260 | 2.3000 | 2.3000 | 86 |
| 26 Mar 2024 | 1.9610 | 2.1740 | 1.9610 | 2.1740 | 2.1740 | 3,400 |
| 25 Mar 2024 | 2.2980 | 2.2980 | 2.0920 | 2.0920 | 2.0920 | 5,401 |
| 22 Mar 2024 | 1.8110 | 2.0960 | 1.8110 | 2.0880 | 2.0880 | 2,060 |
| 21 Mar 2024 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 1.8140 | 139 |
| 20 Mar 2024 | 1.7810 | 1.7810 | 1.7720 | 1.7720 | 1.7720 | 141 |
| 19 Mar 2024 | 1.7650 | 1.7650 | 1.7520 | 1.7520 | 1.7520 | 114 |
| 18 Mar 2024 | 1.7310 | 1.7800 | 1.7310 | 1.7800 | 1.7800 | 5,513 |
| 15 Mar 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| 14 Mar 2024 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | 1.5390 | - |
| 13 Mar 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 12 Mar 2024 | 1.5320 | 1.5510 | 1.5320 | 1.5410 | 1.5410 | 120 |
| 11 Mar 2024 | 1.5410 | 1.5410 | 1.5330 | 1.5330 | 1.5330 | 213 |
| 08 Mar 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
| 07 Mar 2024 | 1.4970 | 1.4970 | 1.4820 | 1.4820 | 1.4820 | 175 |
| 06 Mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 05 Mar 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 04 Mar 2024 | 1.5920 | 1.5920 | 1.5710 | 1.5710 | 1.5710 | 50 |
| 01 Mar 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 29 Feb 2024 | 1.6280 | 1.6280 | 1.6070 | 1.6070 | 1.6070 | 150 |
| 28 Feb 2024 | 1.6520 | 1.6710 | 1.6500 | 1.6710 | 1.6710 | 1,930 |
| 27 Feb 2024 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
| 26 Feb 2024 | 1.6310 | 1.6310 | 1.6100 | 1.6100 | 1.6100 | 12 |
| 23 Feb 2024 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| 22 Feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 21 Feb 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 20 Feb 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 19 Feb 2024 | 1.7850 | 1.7850 | 1.7520 | 1.7520 | 1.7520 | 1,050 |
| 16 Feb 2024 | 1.7210 | 1.7210 | 1.7200 | 1.7200 | 1.7200 | 1,695 |
| 15 Feb 2024 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | 1.7010 | - |
| 14 Feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | - |
| 13 Feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 12 Feb 2024 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | 1.7470 | - |
| 09 Feb 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| 08 Feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 07 Feb 2024 | 1.8170 | 1.8170 | 1.7690 | 1.7690 | 1.7690 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.