tonies SE (ETR:TNIE)
Germany · Delayed Price · Currency is EUR 7.40
+0.04 (0.54%)
Sep 16, 2025, 5:35 PM CET
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.48 | 7.48 | 7.38 | 7.46 | 7.46 | 1.36% | 74,796 |
| Sep 15, 2025 | 7.18 | 7.42 | 7.18 | 7.36 | 7.36 | 3.66% | 74,796 |
| Sep 12, 2025 | 7.15 | 7.33 | 7.03 | 7.10 | 7.10 | -0.14% | 54,689 |
| Sep 11, 2025 | 7.28 | 7.30 | 6.91 | 7.11 | 7.11 | -1.25% | 76,848 |
| Sep 10, 2025 | 7.40 | 7.43 | 7.17 | 7.20 | 7.20 | -3.36% | 60,348 |
| Sep 9, 2025 | 7.48 | 7.50 | 7.29 | 7.45 | 7.45 | -0.27% | 55,286 |
| Sep 8, 2025 | 7.40 | 7.57 | 7.30 | 7.47 | 7.47 | 0.95% | 61,212 |
| Sep 5, 2025 | 7.60 | 7.62 | 7.34 | 7.40 | 7.40 | -1.99% | 58,862 |
| Sep 4, 2025 | 7.44 | 7.70 | 7.44 | 7.55 | 7.55 | 1.34% | 42,332 |
| Sep 3, 2025 | 7.46 | 7.80 | 7.32 | 7.45 | 7.45 | -0.80% | 98,528 |
| Sep 2, 2025 | 7.51 | 7.59 | 7.23 | 7.51 | 7.51 | 0.13% | 135,701 |
| Sep 1, 2025 | 7.60 | 7.80 | 7.29 | 7.50 | 7.50 | -1.19% | 255,637 |
| Aug 29, 2025 | 7.14 | 7.78 | 7.04 | 7.59 | 7.59 | 14.14% | 694,829 |
| Aug 28, 2025 | 6.03 | 6.74 | 6.03 | 6.65 | 6.65 | 13.10% | 331,525 |
| Aug 27, 2025 | 5.91 | 6.10 | 5.73 | 5.88 | 5.88 | 1.55% | 314,808 |
| Aug 26, 2025 | 5.91 | 6.00 | 5.77 | 5.79 | 5.79 | 1.05% | 76,920 |
| Aug 25, 2025 | 5.99 | 5.99 | 5.73 | 5.73 | 5.73 | -2.55% | 87,435 |
| Aug 22, 2025 | 6.00 | 6.07 | 5.76 | 5.88 | 5.88 | -2.00% | 54,019 |
| Aug 21, 2025 | 6.23 | 6.45 | 5.76 | 6.00 | 6.00 | -2.44% | 83,517 |
| Aug 20, 2025 | 5.79 | 6.15 | 5.79 | 6.15 | 6.15 | 4.41% | 62,081 |
| Aug 19, 2025 | 5.89 | 6.05 | 5.80 | 5.89 | 5.89 | 1.55% | 106,080 |
| Aug 18, 2025 | 5.84 | 5.90 | 5.80 | 5.80 | 5.80 | 0.69% | 35,082 |
| Aug 15, 2025 | 5.82 | 5.86 | 5.76 | 5.76 | 5.76 | -1.03% | 9,084 |
| Aug 14, 2025 | 5.90 | 5.90 | 5.81 | 5.82 | 5.82 | -1.02% | 6,774 |
| Aug 13, 2025 | 5.85 | 5.90 | 5.83 | 5.88 | 5.88 | 0.68% | 14,442 |
| Aug 12, 2025 | 5.89 | 5.90 | 5.75 | 5.84 | 5.84 | -0.34% | 43,661 |
| Aug 11, 2025 | 5.91 | 5.95 | 5.82 | 5.86 | 5.86 | -1.18% | 28,307 |
| Aug 8, 2025 | 5.99 | 6.00 | 5.85 | 5.93 | 5.93 | 0.17% | 16,214 |
| Aug 7, 2025 | 5.92 | 5.98 | 5.89 | 5.92 | 5.92 | 0.17% | 4,618 |
| Aug 6, 2025 | 5.90 | 5.96 | 5.86 | 5.91 | 5.91 | -0.34% | 12,605 |
| Aug 5, 2025 | 6.05 | 6.06 | 5.87 | 5.93 | 5.93 | -1.33% | 27,112 |
| Aug 4, 2025 | 5.92 | 6.07 | 5.88 | 6.01 | 6.01 | 3.09% | 41,548 |
| Aug 1, 2025 | 5.96 | 6.94 | 5.76 | 5.83 | 5.83 | -2.51% | 141,205 |
| Jul 31, 2025 | 6.01 | 6.04 | 5.91 | 5.98 | 5.98 | -0.33% | 67,274 |
| Jul 30, 2025 | 6.00 | 6.14 | 6.00 | 6.00 | 6.00 | -0.83% | 27,319 |
| Jul 29, 2025 | 6.14 | 6.20 | 6.00 | 6.05 | 6.05 | -0.49% | 20,249 |
| Jul 28, 2025 | 6.09 | 6.13 | 6.01 | 6.08 | 6.08 | 1.33% | 15,170 |
| Jul 25, 2025 | 6.02 | 6.12 | 5.94 | 6.00 | 6.00 | - | 32,225 |
| Jul 24, 2025 | 5.75 | 6.20 | 5.75 | 6.00 | 6.00 | 3.99% | 144,180 |
| Jul 23, 2025 | 5.76 | 5.87 | 5.73 | 5.77 | 5.77 | 0.35% | 44,981 |
| Jul 22, 2025 | 5.84 | 5.87 | 5.75 | 5.75 | 5.75 | 0.17% | 30,914 |
| Jul 21, 2025 | 5.78 | 5.79 | 5.70 | 5.74 | 5.74 | -0.17% | 16,944 |
| Jul 18, 2025 | 5.76 | 5.79 | 5.71 | 5.75 | 5.75 | 0.17% | 10,665 |
| Jul 17, 2025 | 5.78 | 5.78 | 5.71 | 5.74 | 5.74 | 0.53% | 3,215 |
| Jul 16, 2025 | 5.70 | 5.73 | 5.67 | 5.71 | 5.71 | -0.35% | 5,229 |
| Jul 15, 2025 | 5.73 | 5.82 | 5.70 | 5.73 | 5.73 | 0.53% | 12,234 |
| Jul 14, 2025 | 5.68 | 5.74 | 5.56 | 5.70 | 5.70 | 0.71% | 36,113 |
| Jul 11, 2025 | 5.72 | 5.76 | 5.65 | 5.66 | 5.66 | -0.88% | 64,666 |
| Jul 10, 2025 | 5.87 | 5.87 | 5.70 | 5.71 | 5.71 | -3.22% | 48,742 |
| Jul 9, 2025 | 5.92 | 5.94 | 5.81 | 5.90 | 5.90 | - | 9,474 |