tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	10.48	10.50	10.20	10.38	10.38	-	72,871
Jan 2, 2026	10.48	10.56	10.22	10.38	10.38	-0.57%	139,069
Dec 30, 2025	10.52	10.68	10.42	10.44	10.44	-0.76%	134,787
Dec 29, 2025	10.06	10.88	10.02	10.52	10.52	5.73%	776,736
Dec 23, 2025	9.69	10.02	9.53	9.95	9.95	1.74%	161,297
Dec 22, 2025	9.98	9.98	9.56	9.78	9.78	-1.51%	106,728
Dec 19, 2025	9.87	10.18	9.81	9.93	9.93	0.51%	744,746
Dec 18, 2025	9.78	9.89	9.67	9.88	9.88	1.33%	67,346
Dec 17, 2025	9.60	9.78	9.50	9.75	9.75	2.09%	149,154
Dec 16, 2025	9.27	9.66	9.20	9.55	9.55	4.03%	265,859
Dec 15, 2025	9.26	9.34	9.10	9.18	9.18	-0.65%	53,746
Dec 12, 2025	9.06	9.44	8.99	9.24	9.24	2.67%	164,652
Dec 11, 2025	9.16	9.25	8.98	9.00	9.00	-2.39%	46,782
Dec 10, 2025	9.45	9.45	9.02	9.22	9.22	-1.91%	105,258
Dec 9, 2025	9.35	9.50	9.30	9.40	9.40	-	64,393
Dec 8, 2025	9.35	9.52	9.27	9.40	9.40	1.29%	254,484
Dec 5, 2025	9.47	9.51	9.28	9.28	9.28	-1.69%	103,216
Dec 4, 2025	9.69	9.76	9.43	9.44	9.44	-1.67%	109,960
Dec 3, 2025	9.59	9.69	9.24	9.60	9.60	2.13%	222,693
Dec 2, 2025	9.60	9.61	9.34	9.40	9.40	-1.67%	90,191
Dec 1, 2025	9.71	9.94	9.53	9.56	9.56	-2.45%	179,356