Tonner Drones S.A. (BST:1DD)
Germany · Delayed Price · Currency is EUR 0.0281
-0.0004 (-1.40%)
At close: Aug 28, 2026
BST:1DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.40% | 234,414 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.15% | 1,914,250 |
| Aug 26, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.95% | 177,934 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.81% | 70,750 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.78% | 59,500 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.18% | 26,000 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.23% | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.89% | 97,000 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.07% | 3,000 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 70,527 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.69% | 20,000 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.21% | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 100,071 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.85% | 150,000 |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.11% | 380,000 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.90% | 10,000 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.40% | 153,752 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.16% | 25,365 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.60% | 5,200 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 8.91% | - |
| Jul 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.80% | 55,000 |
| Jul 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 2.05% | 80,000 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.79% | - |
| Jul 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.45% | 131,450 |
| Jul 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.41% | 125,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.38% | - |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.35% | 41,200 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.32% | - |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 0.80% | 39,764 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.62% | 47,053 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.80% | - |
| Jul 15, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 0.40% | 44,340 |
| Jul 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.80% | 37,500 |
| Jul 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 1.63% | - |
| Jul 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | 1,500 |
| Jul 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.40% | - |
| Jul 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.36% | 10,000 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 53,840 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.39% | - |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.00% | - |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,150 |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 23,630 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 90,000 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 13.95% | - |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.16% | 367,500 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.83% | - |
| Jun 24, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 18,000 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.04% | - |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | 114,000 |