tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	10.78	11.08	10.78	11.08	11.08	3.36%	3,528
Jan 21, 2026	10.50	10.72	10.46	10.72	10.72	1.90%	4,333
Jan 20, 2026	10.22	10.52	10.22	10.52	10.52	0.77%	3,010
Jan 19, 2026	10.62	10.62	10.22	10.44	10.44	-2.61%	4,052
Jan 16, 2026	10.70	10.78	10.70	10.72	10.72	0.19%	2,875
Jan 15, 2026	10.64	10.70	10.52	10.70	10.70	3.08%	3,800
Jan 14, 2026	10.78	10.88	10.38	10.38	10.38	-3.71%	670
Jan 13, 2026	10.86	10.86	10.78	10.78	10.78	0.19%	1,050
Jan 12, 2026	10.76	10.82	10.76	10.76	10.76	-1.65%	2,066
Jan 9, 2026	10.70	10.94	10.70	10.94	10.94	1.30%	1,450
Jan 8, 2026	10.74	10.82	10.66	10.80	10.80	1.12%	6,866
Jan 7, 2026	10.72	10.80	10.68	10.68	10.68	2.89%	2,611
Jan 6, 2026	10.40	10.40	10.26	10.38	10.38	0.19%	1,209
Jan 5, 2026	10.26	10.46	10.26	10.36	10.36	1.17%	2,264
Jan 2, 2026	10.60	10.60	10.24	10.24	10.24	-2.48%	5,260
Dec 30, 2025	10.40	10.64	10.40	10.50	10.50	-1.69%	4,375
Dec 29, 2025	10.32	10.84	10.00	10.68	10.68	4.71%	9,083
Dec 23, 2025	9.72	10.20	9.72	10.20	10.20	4.08%	5,521
Dec 22, 2025	10.06	10.10	9.60	9.80	9.80	-1.11%	2,054
Dec 19, 2025	9.75	10.10	9.75	9.91	9.91	1.64%	3,727
Dec 18, 2025	9.61	9.86	9.61	9.75	9.75	1.35%	1,748
Dec 17, 2025	9.55	9.62	9.55	9.62	9.62	0.31%	500
Dec 16, 2025	9.35	9.59	9.35	9.59	9.59	3.90%	10,679
Dec 15, 2025	9.17	9.64	9.17	9.23	9.23	-0.43%	2,100
Dec 12, 2025	9.08	9.29	9.08	9.27	9.27	3.00%	1,003
Dec 11, 2025	9.15	9.15	9.00	9.00	9.00	-1.96%	556
Dec 10, 2025	9.39	9.39	9.18	9.18	9.18	-1.92%	760
Dec 9, 2025	9.33	9.50	9.33	9.36	9.36	-0.32%	210
Dec 8, 2025	9.48	9.50	9.39	9.39	9.39	-	2,850