tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	10.80	10.82	10.62	10.72	-	-	51,492
Mar 13, 2026	10.68	10.86	10.54	10.72	10.72	-	62,672
Mar 12, 2026	10.72	10.78	10.66	10.72	10.72	-0.37%	57,042
Mar 11, 2026	10.74	10.96	10.68	10.76	10.76	-1.82%	95,447
Mar 10, 2026	10.78	10.96	10.72	10.96	10.96	3.40%	128,473
Mar 9, 2026	10.60	10.66	10.36	10.60	10.60	-2.03%	129,926
Mar 6, 2026	10.90	10.90	10.66	10.82	10.82	-0.37%	233,210
Mar 5, 2026	10.90	11.00	10.76	10.86	10.86	-0.91%	49,073
Mar 4, 2026	10.94	11.08	10.90	10.96	10.96	-0.36%	77,088
Mar 3, 2026	11.12	11.14	10.80	11.00	11.00	-2.14%	155,561
Mar 2, 2026	11.18	11.40	11.06	11.24	11.24	-2.43%	73,623
Feb 27, 2026	11.60	11.74	11.44	11.52	11.52	-0.69%	116,742
Feb 26, 2026	11.52	11.72	11.28	11.60	11.60	0.69%	156,788
Feb 25, 2026	11.56	11.66	11.52	11.52	11.52	-	73,607
Feb 24, 2026	11.64	11.68	11.48	11.52	11.52	-0.69%	43,535
Feb 23, 2026	11.58	11.78	11.54	11.60	11.60	0.35%	93,453
Feb 20, 2026	11.38	11.70	11.24	11.56	11.56	2.30%	334,818
Feb 19, 2026	11.28	11.60	11.14	11.30	11.30	0.89%	77,860
Feb 18, 2026	11.04	11.24	10.94	11.20	11.20	1.08%	50,914
Feb 17, 2026	10.98	11.08	10.82	11.08	11.08	0.91%	64,512
Feb 16, 2026	11.06	11.06	10.82	10.98	10.98	-0.36%	127,267
Feb 13, 2026	11.06	11.22	10.90	11.02	11.02	-1.08%	194,818
Feb 12, 2026	11.56	11.58	11.10	11.14	11.14	-2.79%	255,360
Feb 11, 2026	11.56	11.64	11.42	11.46	11.46	-1.38%	128,056
Feb 10, 2026	11.70	11.98	11.60	11.62	11.62	-1.53%	375,795
Feb 9, 2026	11.20	11.86	11.18	11.80	11.80	5.73%	246,637
Feb 6, 2026	11.00	11.18	10.86	11.16	11.16	1.45%	259,320
Feb 5, 2026	11.02	11.30	10.72	11.00	11.00	3.77%	504,132
Feb 4, 2026	10.42	10.74	10.30	10.60	10.60	1.34%	123,639
Feb 3, 2026	10.56	10.56	10.40	10.46	10.46	-0.38%	115,695
Feb 2, 2026	10.28	10.52	10.22	10.50	10.50	1.55%	117,489
Jan 30, 2026	10.22	10.40	10.22	10.34	10.34	0.58%	158,922
Jan 29, 2026	10.50	10.54	10.18	10.28	10.28	-1.34%	138,508
Jan 28, 2026	10.70	10.70	10.28	10.42	10.42	-2.98%	72,669
Jan 27, 2026	11.00	11.06	10.74	10.74	10.74	-2.19%	69,037
Jan 26, 2026	11.06	11.06	10.86	10.98	10.98	-0.18%	73,244
Jan 23, 2026	11.02	11.10	10.94	11.00	11.00	-	160,521
Jan 22, 2026	10.76	11.16	10.66	11.00	11.00	3.00%	305,745
Jan 21, 2026	10.48	10.76	10.40	10.68	10.68	1.14%	93,548
Jan 20, 2026	10.48	10.62	10.40	10.56	10.56	0.57%	69,816
Jan 19, 2026	10.48	10.62	10.04	10.50	10.50	-3.49%	215,557
Jan 16, 2026	10.76	10.88	10.68	10.88	10.88	1.30%	50,593
Jan 15, 2026	10.62	10.82	10.52	10.74	10.74	0.37%	113,618
Jan 14, 2026	10.88	10.88	10.56	10.70	10.70	-1.29%	79,863
Jan 13, 2026	10.86	10.88	10.70	10.84	10.84	-0.55%	45,110
Jan 12, 2026	10.80	10.90	10.68	10.90	10.90	0.74%	87,481
Jan 9, 2026	10.80	10.98	10.76	10.82	10.82	0.37%	112,957
Jan 8, 2026	10.76	10.84	10.58	10.78	10.78	0.19%	151,146
Jan 7, 2026	10.62	10.84	10.62	10.76	10.76	1.70%	140,847
Jan 6, 2026	10.32	10.60	10.24	10.58	10.58	1.93%	102,334