tonies SE (FRA:TNIE)
Germany flag Germany · Delayed Price · Currency is EUR
7.60
+0.07 (0.93%)
At close: Sep 30, 2025

tonies SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20257.537.757.537.627.622.56%-
Sep 29, 20257.507.507.437.437.43-0.13%2,673
Sep 26, 20257.527.527.447.447.44-1.85%2,773
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
Aug 14, 20255.905.905.905.905.902.43%1,700
Aug 13, 20255.765.765.765.765.76-1.03%1,700
Aug 12, 20255.825.825.825.825.82-3.32%1,700
Aug 11, 20256.026.026.026.026.020.33%1,700
Aug 8, 20255.906.005.906.006.00-1,700
Aug 7, 20255.906.005.906.006.001.69%1,300
Aug 6, 20255.905.915.905.905.90-1,550
Aug 5, 20255.925.925.905.905.90-1.01%600
Aug 4, 20255.965.965.965.965.96-1.49%400
Aug 1, 20255.956.055.956.056.050.17%400
Jul 31, 20255.916.045.916.046.041.51%5
Jul 30, 20255.955.955.955.955.95-1.33%15
Jul 29, 20255.996.035.996.036.03-15
Jul 28, 20256.006.036.006.036.030.50%450
Jul 25, 20255.926.005.926.006.002.04%1,000
Jul 24, 20255.705.925.705.885.884.07%2,000
Jul 23, 20255.655.655.655.655.650.18%500