tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	10.06	10.26	10.06	10.06	10.06	-2.71%	950
Apr 1, 2026	10.16	10.34	10.16	10.34	10.34	1.97%	2,001
Mar 31, 2026	10.14	10.14	10.14	10.14	10.14	0.80%	-
Mar 30, 2026	9.97	10.06	9.97	10.06	10.06	-	227
Mar 27, 2026	10.20	10.20	10.06	10.06	10.06	-2.52%	551
Mar 26, 2026	10.32	10.32	10.32	10.32	10.32	1.57%	-
Mar 25, 2026	10.16	10.16	10.16	10.16	10.16	0.99%	-
Mar 24, 2026	10.26	10.26	10.06	10.06	10.06	-3.64%	4,552
Mar 23, 2026	9.64	10.44	9.64	10.44	10.44	9.89%	4,600
Mar 20, 2026	10.24	10.24	9.50	9.50	9.50	-10.04%	867
Mar 19, 2026	10.20	10.56	10.20	10.56	10.56	2.33%	4,210
Mar 18, 2026	10.82	10.82	10.32	10.32	10.32	-2.64%	120
Mar 17, 2026	10.62	10.62	10.60	10.60	10.60	-0.75%	450
Mar 16, 2026	10.80	10.80	10.68	10.68	10.68	-1.11%	562
Mar 13, 2026	10.50	10.80	10.50	10.80	10.80	-	591
Mar 12, 2026	10.64	10.80	10.64	10.80	10.80	1.31%	2,155
Mar 11, 2026	10.66	10.66	10.66	10.66	10.66	-0.56%	-
Mar 10, 2026	10.52	10.72	10.52	10.72	10.72	1.90%	250
Mar 9, 2026	10.52	10.52	10.50	10.52	10.52	-2.77%	750
Mar 6, 2026	10.78	10.82	10.70	10.82	10.82	1.12%	1,200
Mar 5, 2026	10.96	11.00	10.70	10.70	10.70	-2.19%	1,081
Mar 4, 2026	10.88	10.94	10.88	10.94	10.94	1.30%	800
Mar 3, 2026	11.20	11.20	10.80	10.80	10.80	-5.10%	1,450
Mar 2, 2026	11.34	11.38	11.28	11.38	11.38	-1.22%	2,412
Feb 27, 2026	11.52	11.52	11.52	11.52	11.52	1.77%	-
Feb 26, 2026	11.32	11.32	11.32	11.32	11.32	-0.88%	300
Feb 25, 2026	11.68	11.68	11.42	11.42	11.42	-1.21%	2,345
Feb 24, 2026	11.66	11.66	11.50	11.56	11.56	0.52%	650
Feb 23, 2026	11.58	11.70	11.50	11.50	11.50	-0.86%	6,099
Feb 20, 2026	11.26	11.72	11.26	11.60	11.60	2.11%	2,842
Feb 19, 2026	11.16	11.44	11.16	11.36	11.36	2.71%	1,635
Feb 18, 2026	11.00	11.06	11.00	11.06	11.06	-	2,300
Feb 17, 2026	11.00	11.06	10.88	11.06	11.06	0.55%	516
Feb 16, 2026	11.02	11.02	10.88	11.00	11.00	-0.90%	556
Feb 13, 2026	11.04	11.20	11.04	11.10	11.10	-1.07%	758
Feb 12, 2026	11.50	11.50	11.20	11.22	11.22	-2.26%	1,334
Feb 11, 2026	11.58	11.76	11.48	11.48	11.48	-0.52%	850
Feb 10, 2026	11.92	11.96	11.50	11.54	11.54	-2.04%	7,451
Feb 9, 2026	11.28	11.90	11.28	11.78	11.78	7.09%	6,206
Feb 6, 2026	11.02	11.30	10.88	11.00	11.00	0.55%	20,550
Feb 5, 2026	10.66	10.94	10.66	10.94	10.94	5.80%	3,592
Feb 4, 2026	10.26	10.34	10.26	10.34	10.34	-1.52%	35
Feb 3, 2026	10.50	10.50	10.50	10.50	10.50	0.57%	200
Feb 2, 2026	10.30	10.44	10.30	10.44	10.44	1.36%	835
Jan 30, 2026	10.10	10.30	10.10	10.30	10.30	3.00%	200
Jan 29, 2026	10.30	10.38	10.00	10.00	10.00	-4.40%	2,130
Jan 28, 2026	10.72	10.72	10.36	10.46	10.46	-1.69%	966
Jan 27, 2026	10.98	10.98	10.64	10.64	10.64	-3.80%	3,193
Jan 26, 2026	11.10	11.10	10.90	11.06	11.06	-1.43%	3,048
Jan 23, 2026	11.06	11.22	10.94	11.22	11.22	1.26%	15,405