Tonner Drones S.A. (BST:1DD)
Germany · Delayed Price · Currency is EUR 0.0320
-0.0010 (-3.03%)
At close: Mar 19, 2026
Tonner Drones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.60% | 200 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.61% | 117,820 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 35,000 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 14,984 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.31% | 108,284 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | 4,500 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 83,928 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 24,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.79% | 142,516 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.52% | 33,472 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.35% | 42,892 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.55% | 26,619 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.30% | 46,610 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 72,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 10,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.31% | 63,225 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | - |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.99% | 24,018 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.19% | 40,000 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.90% | 39,246 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,500 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.39% | 142,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 11,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.00% | 3,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.64% | 3,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.88% | 3,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.48% | 3,002 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.74% | 60,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.71% | 29,300 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | - |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 113,300 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | 14,950 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -6.98% | 36,500 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.63% | 1,063,660 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.47% | 620,426 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.17% | 348,268 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.32% | 7,720 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.37% | 5,200 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 201,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.40% | 35,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,020 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.75% | 81,410 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.31% | 2,800 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,300 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 16,000 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,298 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,012 |