Tonner Drones S.A. (EPA:ALTD)
France · Delayed Price · Currency is EUR 0.0299
+0.0023 (8.33%)
At close: Sep 8, 2025
Tonner Drones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.33% | 15,292,305 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -2.47% | 3,849,887 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6.79% | 12,924,206 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -1.12% | 5,016,659 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -4.96% | 4,329,071 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -4.41% | 2,568,505 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.91% | 11,039,523 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2.33% | 9,940,522 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.45% | 14,973,211 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.01% | 3,788,437 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.46% | 11,753,537 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 0.70% | 5,509,287 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2.50% | 13,427,219 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.87% | 16,176,888 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1.91% | 6,840,544 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.32% | 4,344,485 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3.83% | 5,195,915 |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 0.38% | 6,820,420 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.70% | 16,760,154 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -6.25% | 15,120,996 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -4.64% | 8,994,087 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 0.67% | 7,449,066 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 0.67% | 8,488,858 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 6.43% | 19,890,275 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.59% | 13,349,090 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -2.88% | 10,105,969 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1.30% | 18,972,814 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7.32% | 19,178,355 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.12% | 21,774,420 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -4.92% | 8,786,128 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5.18% | 21,521,193 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -0.96% | 17,372,451 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -11.86% | 43,501,296 |
| Jul 23, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 2.31% | 18,679,309 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.99% | 46,206,861 |
| Jul 21, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 0.49% | 54,552,832 |
| Jul 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | 8.00% | 58,147,140 |
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -2.60% | 31,499,052 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 13.24% | 55,063,831 |
| Jul 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -11.69% | 126,631,429 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 30.07% | 97,803,629 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 17.46% | 44,112,261 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -3.82% | 23,115,205 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -2.24% | 34,512,242 |
| Jul 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 7.20% | 34,764,076 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | -4.58% | 24,846,042 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 9.17% | 101,601,236 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.59% | 42,967,291 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1.39% | 17,779,047 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2.37% | 17,943,272 |