tonies SE (FRA:TNIE)
Germany · Delayed Price · Currency is EUR 10.30
+0.30 (3.00%)
At close: Jan 30, 2026
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 9.47 | 9.52 | 9.30 | 9.39 | 9.39 | -0.11% | 2,283 |
| Dec 4, 2025 | 9.87 | 9.87 | 9.40 | 9.40 | 9.40 | -2.39% | 2,227 |
| Dec 3, 2025 | 9.58 | 9.70 | 9.38 | 9.63 | 9.63 | - | 6,286 |
| Dec 2, 2025 | 9.54 | 9.63 | 9.40 | 9.63 | 9.63 | -1.03% | 2,970 |
| Dec 1, 2025 | 9.67 | 9.84 | 9.58 | 9.73 | 9.73 | 0.10% | 7,070 |
| Nov 28, 2025 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | 0.31% | 2,000 |
| Nov 27, 2025 | 9.04 | 9.69 | 9.04 | 9.69 | 9.69 | 7.43% | 11,596 |
| Nov 26, 2025 | 8.97 | 9.10 | 8.97 | 9.02 | 9.02 | 1.92% | 5,050 |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% | - |
| Nov 21, 2025 | 9.19 | 9.30 | 8.99 | 9.01 | 9.01 | -2.28% | 7,368 |
| Nov 20, 2025 | 8.77 | 9.44 | 8.77 | 9.22 | 9.22 | 6.71% | 1,934 |
| Nov 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% | - |
| Nov 18, 2025 | 8.58 | 8.80 | 8.58 | 8.68 | 8.68 | 0.58% | 1,400 |
| Nov 17, 2025 | 8.40 | 8.63 | 8.40 | 8.63 | 8.63 | -0.23% | 2,600 |