tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.48	11.48	11.48	11.48	11.48	-1.71%	-
Sep 17, 2026	11.48	11.68	11.48	11.68	11.68	3.55%	50
Sep 16, 2026	11.34	11.36	11.28	11.28	11.28	-2.42%	302
Sep 15, 2026	11.54	11.62	11.54	11.56	11.56	0.17%	230
Sep 14, 2026	11.54	11.54	11.54	11.54	11.54	-0.86%	-
Sep 11, 2026	11.64	11.64	11.64	11.64	11.64	0.52%	-
Sep 10, 2026	11.88	11.88	11.58	11.58	11.58	-4.46%	890
Sep 9, 2026	12.02	12.12	11.92	12.12	12.12	0.17%	450
Sep 8, 2026	11.78	12.10	11.78	12.10	12.10	2.54%	785
Sep 7, 2026	11.80	11.90	11.80	11.80	11.80	2.43%	13,584
Sep 4, 2026	11.40	11.52	11.40	11.52	11.52	1.41%	2,800
Sep 3, 2026	11.54	11.54	11.36	11.36	11.36	-1.39%	30
Sep 2, 2026	11.64	11.64	11.52	11.52	11.52	-3.36%	100
Sep 1, 2026	11.82	11.92	11.70	11.92	11.92	-0.50%	13,590
Aug 31, 2026	11.70	11.98	11.70	11.98	11.98	0.84%	20
Aug 28, 2026	11.72	11.88	11.72	11.88	11.88	0.34%	25
Aug 27, 2026	11.42	11.84	11.42	11.84	11.84	2.78%	1,004
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