Tonner Drones S.A. (FRA:1DD)
Germany · Delayed Price · Currency is EUR 0.0300
-0.0015 (-4.76%)
At close: Feb 20, 2026
Tonner Drones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 289,019 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | 169,019 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 215,000 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.92% | 840,828 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.17% | 60,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.94% | 60 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.78% | 20,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.93% | 60,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.48% | 97,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.05% | 150,000 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.33% | 53,706 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.91% | 4,000 |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.42% | 63,000 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.00% | 922,000 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.09% | 3,552,596 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.92% | 859,657 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.47% | 196,000 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.33% | 20,216 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 143,014 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.76% | 100,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 5,000 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 5,000 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.66% | 122,000 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.42% | 20,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 24.45% | 124,000 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.44% | - |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.44% | - |
| Dec 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.14% | - |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.03% | 5,000 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.73% | 100,000 |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.68% | 100 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.37% | 40,000 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.76% | 8,000 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.61% | 21,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.81% | 200,000 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,000 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.76% | 40,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -23.78% | 15,000 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 71.92% | 47,500 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -32.11% | 1,000 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 19.12% | 20,500 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -26.18% | 3,000 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.33% | 2,500 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 109,407 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 645,100 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.36% | 30,000 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.33% | 5,357 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.26% | 1,000 |