Tonner Drones S.A. (BST:1DD)
Germany · Delayed Price · Currency is EUR 0.0313
-0.0012 (-3.69%)
At close: Jun 9, 2026
BST:1DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.38% | 359,755 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.99% | 1,428 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.71% | - |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.42% | - |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.14% | 100,000 |
| Jun 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.37% | 1,000 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.56% | - |
| May 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.23% | 28,070 |
| May 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.86% | 10,000 |
| May 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 1,096,741 |
| May 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.71% | 456,612 |
| May 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.69% | 69,000 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.00% | 115,110 |
| May 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 191,250 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | 59,068 |
| May 19, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.52% | 71,510 |
| May 18, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.12% | 28,490 |
| May 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.89% | 40,000 |
| May 14, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.12% | 400 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | - |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | 53,500 |
| May 11, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.52% | 46,500 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| May 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 70,000 |
| May 6, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 58,000 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.73% | 90,400 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.67% | 70,000 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 80,000 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.31% | 51,750 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 313,030 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.33% | 365,918 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 8,500 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | 28,000 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | 68,386 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 40,000 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 10,000 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.39% | - |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | - |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.01% | 130,100 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.36% | 100 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,500 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 5,000 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 20,500 |
| Mar 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.59% | - |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | 20,000 |