tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	12.30	12.30	12.30	12.30	-	-1.76%	-
Aug 5, 2026	12.58	12.68	12.50	12.52	12.52	1.79%	4,732
Aug 4, 2026	12.30	12.30	12.30	12.30	12.30	-0.65%	-
Aug 3, 2026	12.30	12.62	12.30	12.38	12.38	1.64%	3,858
Jul 31, 2026	12.36	12.54	12.08	12.18	12.18	-1.30%	2,259
Jul 30, 2026	12.62	12.62	12.32	12.34	12.34	-2.37%	1,105
Jul 29, 2026	12.54	12.64	12.54	12.64	12.64	0.16%	407
Jul 28, 2026	12.62	12.62	12.62	12.62	12.62	-2.77%	-
Jul 27, 2026	13.12	13.12	12.98	12.98	12.98	-0.46%	218
Jul 24, 2026	12.64	13.04	12.64	13.04	13.04	1.56%	3,694
Jul 23, 2026	12.08	12.84	12.08	12.84	12.84	7.90%	480
Jul 22, 2026	11.90	11.90	11.90	11.90	11.90	0.34%	-
Jul 21, 2026	11.80	11.86	11.80	11.86	11.86	0.51%	100
Jul 20, 2026	11.96	11.96	11.80	11.80	11.80	-0.17%	312
Jul 17, 2026	12.02	12.02	11.72	11.82	11.82	-3.27%	333
Jul 16, 2026	12.06	12.22	12.06	12.22	12.22	-0.33%	50
Jul 15, 2026	12.08	12.26	12.08	12.26	12.26	0.99%	406
Jul 14, 2026	12.16	12.16	12.10	12.14	12.14	-2.57%	555
Jul 13, 2026	12.36	12.46	12.36	12.46	12.46	-0.95%	650
Jul 10, 2026	12.74	12.74	12.58	12.58	12.58	-2.33%	250
Jul 9, 2026	12.94	12.94	12.88	12.88	12.88	-0.62%	500
Jul 8, 2026	12.86	12.96	12.86	12.96	12.96	-	771
Jul 7, 2026	13.08	13.08	12.96	12.96	12.96	-	300
Jul 6, 2026	12.76	12.96	12.76	12.96	12.96	1.25%	1,530
Jul 3, 2026	12.42	12.80	12.42	12.80	12.80	0.63%	434
Jul 2, 2026	12.72	12.72	12.72	12.72	12.72	0.47%	-
Jul 1, 2026	12.54	12.66	12.54	12.66	12.66	-0.78%	231
Jun 30, 2026	12.82	12.82	12.76	12.76	12.76	-1.24%	75
Jun 29, 2026	12.44	12.92	12.44	12.92	12.92	7.49%	2,350
Jun 26, 2026	11.56	12.02	11.56	12.02	12.02	1.01%	397
Jun 25, 2026	12.30	12.30	11.90	11.90	11.90	-3.41%	933
Jun 24, 2026	12.38	12.38	12.32	12.32	12.32	1.99%	1
Jun 23, 2026	12.06	12.08	12.00	12.08	12.08	-0.98%	150
Jun 22, 2026	12.96	12.96	12.20	12.20	12.20	-5.72%	1,700
Jun 19, 2026	12.54	13.10	12.54	12.94	12.94	4.35%	2,508
Jun 18, 2026	12.60	13.10	12.40	12.40	12.40	-	3,799
Jun 17, 2026	12.12	12.40	12.12	12.40	12.40	2.14%	100
Jun 16, 2026	11.92	12.42	11.92	12.14	12.14	1.68%	4,825
Jun 15, 2026	11.84	12.00	11.78	11.94	11.94	2.23%	2,917
Jun 12, 2026	10.90	11.68	10.90	11.68	11.68	6.96%	8,123
Jun 11, 2026	10.72	10.92	10.72	10.92	10.92	2.82%	204
Jun 10, 2026	10.62	10.62	10.62	10.62	10.62	-2.21%	-
Jun 9, 2026	10.68	10.86	10.68	10.86	10.86	3.63%	3,000
Jun 8, 2026	10.84	10.84	10.48	10.48	10.48	-2.24%	410
Jun 5, 2026	10.80	11.10	10.72	10.72	10.72	3.68%	825
Jun 4, 2026	10.34	10.34	10.34	10.34	10.34	-1.90%	-
Jun 3, 2026	10.48	10.54	10.48	10.54	10.54	-0.75%	10
Jun 2, 2026	10.62	10.62	10.62	10.62	10.62	-1.67%	-
Jun 1, 2026	10.68	11.08	10.68	10.80	10.80	-1.10%	8,350
May 29, 2026	10.92	10.92	10.92	10.92	10.92	0.74%	-