tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	10.16	10.16	9.89	10.06	-	-1.37%	7,273
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
Apr 16, 2026	9.84	10.02	9.68	9.68	9.68	-1.22%	1,100
Apr 15, 2026	10.44	10.68	9.79	9.80	9.80	-8.58%	5,360
Apr 14, 2026	10.60	10.72	10.60	10.72	10.72	5.93%	300
Apr 13, 2026	10.06	10.16	9.70	10.12	10.12	-0.39%	1,090
Apr 10, 2026	10.16	10.16	10.16	10.16	10.16	0.79%	-
Apr 9, 2026	10.20	10.20	10.08	10.08	10.08	-3.45%	500
Apr 8, 2026	10.10	10.50	10.10	10.44	10.44	5.78%	485
Apr 7, 2026	9.99	9.99	9.85	9.87	9.87	-1.89%	2,150
Apr 2, 2026	10.06	10.26	10.06	10.06	10.06	-2.71%	950
Apr 1, 2026	10.16	10.34	10.16	10.34	10.34	1.97%	2,001
Mar 31, 2026	10.14	10.14	10.14	10.14	10.14	0.80%	-
Mar 30, 2026	9.97	10.06	9.97	10.06	10.06	-	227
Mar 27, 2026	10.20	10.20	10.06	10.06	10.06	-2.52%	551
Mar 26, 2026	10.32	10.32	10.32	10.32	10.32	1.57%	-
Mar 25, 2026	10.16	10.16	10.16	10.16	10.16	0.99%	-
Mar 24, 2026	10.26	10.26	10.06	10.06	10.06	-3.64%	4,552
Mar 23, 2026	9.64	10.44	9.64	10.44	10.44	9.89%	4,600
Mar 20, 2026	10.24	10.24	9.50	9.50	9.50	-10.04%	867
Mar 19, 2026	10.20	10.56	10.20	10.56	10.56	2.33%	4,210
Mar 18, 2026	10.82	10.82	10.32	10.32	10.32	-2.64%	120
Mar 17, 2026	10.62	10.62	10.60	10.60	10.60	-0.75%	450
Mar 16, 2026	10.80	10.80	10.68	10.68	10.68	-1.11%	562
Mar 13, 2026	10.50	10.80	10.50	10.80	10.80	-	591
Mar 12, 2026	10.64	10.80	10.64	10.80	10.80	1.31%	2,155
Mar 11, 2026	10.66	10.66	10.66	10.66	10.66	-0.56%	-
Mar 10, 2026	10.52	10.72	10.52	10.72	10.72	1.90%	250
Mar 9, 2026	10.52	10.52	10.50	10.52	10.52	-2.77%	750
Mar 6, 2026	10.78	10.82	10.70	10.82	10.82	1.12%	1,200
Mar 5, 2026	10.96	11.00	10.70	10.70	10.70	-2.19%	1,081
Mar 4, 2026	10.88	10.94	10.88	10.94	10.94	1.30%	800
Mar 3, 2026	11.20	11.20	10.80	10.80	10.80	-5.10%	1,450