tonies SE (ETR:TNIE)
Germany · Delayed Price · Currency is EUR 5.83
-0.15 (-2.51%)
Aug 1, 2025, 5:35 PM CET
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5.90 | 5.94 | 5.83 | 5.90 | 5.90 | - | 1,784 |
| Jul 7, 2025 | 5.83 | 5.91 | 5.80 | 5.90 | 5.90 | 1.90% | 13,789 |
| Jul 4, 2025 | 5.84 | 5.84 | 5.70 | 5.79 | 5.79 | 0.70% | 12,080 |
| Jul 3, 2025 | 5.79 | 5.84 | 5.70 | 5.75 | 5.75 | -2.54% | 57,389 |
| Jul 2, 2025 | 5.91 | 5.91 | 5.78 | 5.90 | 5.90 | 1.03% | 16,062 |
| Jul 1, 2025 | 6.05 | 6.05 | 5.81 | 5.84 | 5.84 | -2.01% | 20,130 |
| Jun 30, 2025 | 6.09 | 6.09 | 5.86 | 5.96 | 5.96 | -1.49% | 21,329 |
| Jun 27, 2025 | 5.87 | 6.05 | 5.87 | 6.05 | 6.05 | 2.02% | 19,444 |
| Jun 26, 2025 | 5.95 | 5.95 | 5.80 | 5.93 | 5.93 | 0.85% | 10,848 |
| Jun 25, 2025 | 5.79 | 5.94 | 5.76 | 5.88 | 5.88 | 1.38% | 45,209 |
| Jun 24, 2025 | 5.92 | 6.00 | 5.74 | 5.80 | 5.80 | -0.51% | 23,755 |
| Jun 23, 2025 | 5.61 | 5.84 | 5.61 | 5.83 | 5.83 | 3.92% | 24,702 |
| Jun 20, 2025 | 5.67 | 5.82 | 5.60 | 5.61 | 5.61 | 1.08% | 18,286 |
| Jun 19, 2025 | 5.78 | 5.78 | 5.55 | 5.55 | 5.55 | -3.65% | 33,291 |
| Jun 18, 2025 | 5.87 | 5.89 | 5.76 | 5.76 | 5.76 | -1.54% | 13,535 |
| Jun 17, 2025 | 5.96 | 5.96 | 5.82 | 5.85 | 5.85 | -2.82% | 12,785 |
| Jun 16, 2025 | 6.05 | 6.14 | 5.99 | 6.02 | 6.02 | -0.50% | 12,522 |
| Jun 13, 2025 | 6.12 | 6.17 | 6.05 | 6.05 | 6.05 | -0.98% | 8,847 |
| Jun 12, 2025 | 6.25 | 6.25 | 6.05 | 6.11 | 6.11 | -2.86% | 40,902 |
| Jun 11, 2025 | 6.19 | 6.35 | 6.19 | 6.29 | 6.29 | 0.32% | 5,484 |
| Jun 10, 2025 | 6.38 | 6.38 | 6.21 | 6.27 | 6.27 | -0.48% | 9,562 |
| Jun 9, 2025 | 6.24 | 6.40 | 6.24 | 6.30 | 6.30 | 0.64% | 9,610 |
| Jun 6, 2025 | 6.23 | 6.33 | 6.18 | 6.26 | 6.26 | 1.46% | 13,760 |
| Jun 5, 2025 | 6.08 | 6.26 | 6.08 | 6.17 | 6.17 | 2.49% | 17,230 |
| Jun 4, 2025 | 5.99 | 6.08 | 5.99 | 6.02 | 6.02 | 1.69% | 16,373 |
| Jun 3, 2025 | 6.05 | 6.05 | 5.87 | 5.92 | 5.92 | -1.33% | 16,948 |
| Jun 2, 2025 | 6.06 | 6.07 | 5.93 | 6.00 | 6.00 | 0.67% | 40,016 |
| May 30, 2025 | 5.96 | 5.98 | 5.89 | 5.96 | 5.96 | -0.17% | 22,776 |
| May 29, 2025 | 6.00 | 6.03 | 5.87 | 5.97 | 5.97 | -0.17% | 20,660 |
| May 28, 2025 | 6.07 | 6.08 | 5.97 | 5.98 | 5.98 | -1.97% | 9,409 |
| May 27, 2025 | 6.19 | 6.20 | 6.02 | 6.10 | 6.10 | -2.09% | 55,709 |
| May 26, 2025 | 6.34 | 6.40 | 6.17 | 6.23 | 6.23 | 0.16% | 70,121 |