tonies SE (FRA:TNIE)
Germany · Delayed Price · Currency is EUR 8.46
-0.24 (-2.76%)
Last updated: Oct 24, 2025, 11:53 AM CET
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.30% | 128 |
| Oct 22, 2025 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | 0.83% | 3,935 |
| Oct 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | 1,200 |
| Oct 20, 2025 | 8.25 | 8.44 | 8.25 | 8.44 | 8.44 | 3.81% | 1,483 |
| Oct 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.57% | 431 |
| Oct 16, 2025 | 7.95 | 8.26 | 7.95 | 8.26 | 8.26 | 2.10% | 431 |
| Oct 15, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 1.51% | 1,000 |
| Oct 14, 2025 | 7.82 | 7.97 | 7.82 | 7.97 | 7.97 | 0.89% | 9,126 |
| Oct 13, 2025 | 7.88 | 7.90 | 7.77 | 7.90 | 7.90 | 5.05% | 1,419 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.30 | 7.52 | 7.52 | -6.70% | 7,359 |
| Oct 9, 2025 | 8.08 | 8.08 | 8.02 | 8.06 | 8.06 | -2.54% | 350 |
| Oct 8, 2025 | 8.40 | 8.40 | 7.81 | 8.27 | 8.27 | 0.36% | 13,380 |
| Oct 7, 2025 | 7.74 | 8.24 | 7.74 | 8.24 | 8.24 | 4.97% | 11,532 |
| Oct 6, 2025 | 7.57 | 7.85 | 7.48 | 7.85 | 7.85 | 4.11% | 9,698 |
| Oct 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.31% | 3,100 |
| Oct 2, 2025 | 7.52 | 7.64 | 7.52 | 7.64 | 7.64 | -0.91% | 3,100 |
| Oct 1, 2025 | 7.50 | 7.71 | 7.50 | 7.71 | 7.71 | 1.18% | 1,100 |
| Sep 30, 2025 | 7.53 | 7.75 | 7.53 | 7.62 | 7.62 | 2.56% | 400 |
| Sep 29, 2025 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | -0.13% | 1,000 |
| Sep 26, 2025 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | -1.85% | 100 |
| Sep 25, 2025 | 7.71 | 7.71 | 7.58 | 7.58 | 7.58 | -2.45% | 5,783 |
| Sep 24, 2025 | 7.32 | 7.77 | 7.32 | 7.77 | 7.77 | 4.02% | 7,297 |
| Sep 23, 2025 | 7.38 | 7.50 | 7.30 | 7.47 | 7.47 | 1.08% | 1,460 |
| Sep 22, 2025 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 4.38% | 400 |
| Sep 19, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.70% | 33 |
| Sep 18, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.19% | 33 |
| Sep 17, 2025 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | -2.41% | 2,201 |
| Sep 16, 2025 | 7.28 | 7.47 | 7.28 | 7.47 | 7.47 | 1.91% | 5,136 |
| Sep 15, 2025 | 7.10 | 7.37 | 7.10 | 7.33 | 7.33 | -0.68% | 847 |
| Sep 12, 2025 | 7.02 | 7.42 | 7.02 | 7.38 | 7.38 | 3.65% | 1,200 |
| Sep 11, 2025 | 7.15 | 7.15 | 6.98 | 7.12 | 7.12 | -2.20% | 3,080 |
| Sep 10, 2025 | 7.37 | 7.40 | 7.28 | 7.28 | 7.28 | -1.36% | 190 |
| Sep 9, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | 1,900 |
| Sep 8, 2025 | 7.40 | 7.46 | 7.40 | 7.41 | 7.41 | -1.46% | 1,900 |
| Sep 5, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.72% | 5,000 |
| Sep 4, 2025 | 7.41 | 7.73 | 7.41 | 7.73 | 7.73 | -0.26% | 5,000 |
| Sep 3, 2025 | 7.42 | 7.76 | 7.42 | 7.75 | 7.75 | 4.59% | 1,099 |
| Sep 2, 2025 | 7.71 | 7.71 | 7.07 | 7.41 | 7.41 | -1.72% | 6,706 |
| Sep 1, 2025 | 7.60 | 8.08 | 7.25 | 7.54 | 7.54 | -0.53% | 6,130 |
| Aug 29, 2025 | 6.85 | 7.75 | 6.85 | 7.58 | 7.58 | 12.46% | 12,405 |
| Aug 28, 2025 | 6.07 | 6.77 | 6.07 | 6.74 | 6.74 | 11.04% | 4,200 |
| Aug 27, 2025 | 5.72 | 6.08 | 5.72 | 6.07 | 6.07 | 1.85% | 520 |
| Aug 26, 2025 | 6.05 | 6.05 | 5.96 | 5.96 | 5.96 | 1.19% | 508 |
| Aug 25, 2025 | 5.94 | 5.94 | 5.88 | 5.89 | 5.89 | 0.51% | 1,000 |
| Aug 22, 2025 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -2.01% | 600 |
| Aug 21, 2025 | 6.32 | 6.32 | 5.98 | 5.98 | 5.98 | 2.93% | 600 |
| Aug 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.57% | 5,000 |
| Aug 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.39% | 5,000 |
| Aug 18, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 0.86% | 20 |
| Aug 15, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | 1,700 |