tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 28, 2026	10.84	10.96	10.84	10.84	10.84	-0.91%	495
May 27, 2026	10.54	10.94	10.54	10.94	10.94	3.01%	1,160
May 26, 2026	10.54	10.62	10.54	10.62	10.62	0.19%	110
May 25, 2026	10.60	10.60	10.60	10.60	10.60	3.52%	168
May 22, 2026	10.24	10.24	10.24	10.24	10.24	0.20%	300
May 21, 2026	10.42	10.42	10.22	10.22	10.22	-0.39%	160
May 20, 2026	10.38	10.48	10.26	10.26	10.26	-1.72%	450
May 19, 2026	10.44	10.44	10.44	10.44	10.44	-0.19%	1
May 18, 2026	10.30	10.46	10.30	10.46	10.46	-0.19%	200
May 15, 2026	10.16	10.54	10.16	10.48	10.48	3.56%	629
May 14, 2026	10.04	10.12	10.04	10.12	10.12	-0.78%	150
May 13, 2026	10.08	10.20	9.90	10.20	10.20	4.19%	1,956
May 12, 2026	9.96	9.96	9.79	9.79	9.79	-2.49%	100
May 11, 2026	9.99	10.04	9.92	10.04	10.04	-	1,155
May 8, 2026	10.04	10.04	10.00	10.04	10.04	0.20%	400
May 7, 2026	10.28	10.28	10.02	10.02	10.02	-2.72%	3,300
May 6, 2026	10.12	10.30	9.97	10.30	10.30	1.78%	1,469
May 5, 2026	10.10	10.16	10.10	10.12	10.12	-1.36%	575
May 4, 2026	10.48	10.48	10.26	10.26	10.26	0.20%	3,109
Apr 30, 2026	10.12	10.24	10.00	10.24	10.24	0.79%	1,985
Apr 29, 2026	10.28	10.28	10.14	10.16	10.16	-2.12%	2,075
Apr 28, 2026	9.99	10.40	9.99	10.38	10.38	2.57%	2,931
Apr 27, 2026	10.18	10.18	10.12	10.12	10.12	-0.78%	962
Apr 24, 2026	9.99	10.20	9.99	10.20	10.20	2.10%	4,160
Apr 23, 2026	9.55	10.06	9.55	9.99	9.99	3.52%	3,600
Apr 22, 2026	9.79	9.79	9.65	9.65	9.65	-2.62%	804
Apr 21, 2026	9.91	9.91	9.91	9.91	9.91	-	100
Apr 20, 2026	9.92	9.92	9.91	9.91	9.91	-0.60%	834
Apr 17, 2026	9.69	9.97	9.65	9.97	9.97	3.00%	200