tonies SE (FRA:TNIE)
Germany · Delayed Price · Currency is EUR 11.72
+0.20 (1.74%)
Last updated: Aug 27, 2026, 2:54 PM CET
tonies SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 11.42 | 11.72 | 11.42 | 11.72 | - | 1.74% | - |
| Aug 26, 2026 | 11.48 | 11.52 | 11.48 | 11.52 | 11.52 | -1.20% | 300 |
| Aug 25, 2026 | 11.32 | 11.66 | 11.32 | 11.66 | 11.66 | 1.04% | 15 |
| Aug 24, 2026 | 11.52 | 11.54 | 11.20 | 11.54 | 11.54 | -1.70% | 1,988 |
| Aug 21, 2026 | 11.76 | 11.80 | 11.74 | 11.74 | 11.74 | 0.86% | 1,025 |
| Aug 20, 2026 | 12.58 | 12.78 | 11.64 | 11.64 | 11.64 | -6.43% | 1,808 |
| Aug 19, 2026 | 12.18 | 12.44 | 12.18 | 12.44 | 12.44 | 3.67% | 1,468 |
| Aug 18, 2026 | 12.14 | 12.14 | 12.00 | 12.00 | 12.00 | -1.80% | 100 |
| Aug 17, 2026 | 12.30 | 12.30 | 12.22 | 12.22 | 12.22 | -1.29% | 500 |
| Aug 14, 2026 | 12.50 | 12.50 | 12.38 | 12.38 | 12.38 | 0.16% | 10 |
| Aug 13, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% | - |
| Aug 12, 2026 | 12.36 | 12.38 | 12.36 | 12.38 | 12.38 | 0.16% | 250 |
| Aug 11, 2026 | 12.28 | 12.36 | 12.14 | 12.36 | 12.36 | 3.00% | 2,943 |
| Aug 10, 2026 | 12.02 | 12.02 | 12.00 | 12.00 | 12.00 | -1.15% | 500 |
| Aug 7, 2026 | 12.08 | 12.14 | 12.08 | 12.14 | 12.14 | -0.98% | 500 |
| Aug 6, 2026 | 12.30 | 12.30 | 12.26 | 12.26 | 12.26 | -2.08% | 815 |
| 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 |