Tonner Drones S.A. (FRA:1DD)
Germany · Delayed Price · Currency is EUR 0.0280
0.00 (0.00%)
At close: Mar 23, 2026
FRA:1DD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | 105,685 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 60,166 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 140,000 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.11% | 38,500 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | 17,500 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.56% | 60,000 |
| Mar 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.45% | 355,000 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.78% | 75,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.12% | 149,972 |
| Mar 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | 80,000 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 200,028 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.06% | 176,466 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 78,812 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | 54,339 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 24,201 |
| 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 |