tonies SE (FRA:TNIE)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20258.388.388.388.388.38-1.30%128
Oct 22, 20258.318.498.318.498.490.83%3,935
Oct 21, 20258.428.428.428.428.42-0.24%1,200
Oct 20, 20258.258.448.258.448.443.81%1,483
Oct 17, 20258.138.138.138.138.13-1.57%431
Oct 16, 20257.958.267.958.268.262.10%431
Oct 15, 20258.108.108.098.098.091.51%1,000
Oct 14, 20257.827.977.827.977.970.89%9,126
Oct 13, 20257.887.907.777.907.905.05%1,419
Oct 10, 20258.058.057.307.527.52-6.70%7,359
Oct 9, 20258.088.088.028.068.06-2.54%350
Oct 8, 20258.408.407.818.278.270.36%13,380
Oct 7, 20257.748.247.748.248.244.97%11,532
Oct 6, 20257.577.857.487.857.854.11%9,698
Oct 3, 20257.547.547.547.547.54-1.31%3,100
Oct 2, 20257.527.647.527.647.64-0.91%3,100
Oct 1, 20257.507.717.507.717.711.18%1,100
Sep 30, 20257.537.757.537.627.622.56%400
Sep 29, 20257.507.507.437.437.43-0.13%1,000
Sep 26, 20257.527.527.447.447.44-1.85%100
Sep 25, 20257.717.717.587.587.58-2.45%5,783
Sep 24, 20257.327.777.327.777.774.02%7,297
Sep 23, 20257.387.507.307.477.471.08%1,460
Sep 22, 20257.387.397.387.397.394.38%400
Sep 19, 20257.087.087.087.087.08-0.70%33
Sep 18, 20257.137.137.137.137.13-2.19%33
Sep 17, 20257.397.397.297.297.29-2.41%2,201
Sep 16, 20257.287.477.287.477.471.91%5,136
Sep 15, 20257.107.377.107.337.33-0.68%847
Sep 12, 20257.027.427.027.387.383.65%1,200
Sep 11, 20257.157.156.987.127.12-2.20%3,080
Sep 10, 20257.377.407.287.287.28-1.36%190
Sep 9, 20257.387.387.387.387.38-0.40%1,900
Sep 8, 20257.407.467.407.417.41-1.46%1,900
Sep 5, 20257.527.527.527.527.52-2.72%5,000
Sep 4, 20257.417.737.417.737.73-0.26%5,000
Sep 3, 20257.427.767.427.757.754.59%1,099
Sep 2, 20257.717.717.077.417.41-1.72%6,706
Sep 1, 20257.608.087.257.547.54-0.53%6,130
Aug 29, 20256.857.756.857.587.5812.46%12,405
Aug 28, 20256.076.776.076.746.7411.04%4,200
Aug 27, 20255.726.085.726.076.071.85%520
Aug 26, 20256.056.055.965.965.961.19%508
Aug 25, 20255.945.945.885.895.890.51%1,000
Aug 22, 20255.875.875.865.865.86-2.01%600
Aug 21, 20256.326.325.985.985.982.93%600
Aug 20, 20255.815.815.815.815.811.57%5,000
Aug 19, 20255.725.725.725.725.72-2.39%5,000
Aug 18, 20255.715.865.715.865.860.86%20
Aug 15, 20255.815.815.815.815.81-1.53%1,700