tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	12.72	13.82	12.72	13.74	13.74	0.15%	420
Oct 30, 2026	13.56	13.72	13.56	13.72	13.72	1.18%	110
Oct 29, 2026	13.38	13.72	13.38	13.56	13.56	-0.88%	700
Oct 28, 2026	13.84	13.84	13.68	13.68	13.68	-1.16%	90
Oct 27, 2026	13.66	13.86	13.66	13.84	13.84	1.76%	348
Oct 26, 2026	14.02	14.02	13.60	13.60	13.60	-2.72%	644
Oct 23, 2026	13.86	13.98	13.86	13.98	13.98	-0.29%	250
Oct 22, 2026	14.54	14.54	14.00	14.02	14.02	-2.23%	3,950
Oct 21, 2026	14.22	14.44	14.20	14.34	14.34	3.61%	2,683
Oct 20, 2026	13.04	14.14	13.04	13.84	13.84	4.85%	1,020
Oct 19, 2026	12.92	13.20	12.80	13.20	13.20	2.33%	2,626
Oct 16, 2026	12.42	12.92	12.42	12.90	12.90	3.37%	2,800
Oct 15, 2026	12.10	12.48	12.10	12.48	12.48	5.94%	1,998
Oct 14, 2026	11.78	11.78	11.78	11.78	11.78	2.26%	-
Oct 13, 2026	11.52	11.52	11.52	11.52	11.52	-1.87%	-
Oct 12, 2026	11.72	11.74	11.72	11.74	11.74	-0.51%	100
Oct 9, 2026	11.54	11.80	11.54	11.80	11.80	1.72%	182
Oct 8, 2026	11.60	11.60	11.60	11.60	11.60	-0.17%	-
Oct 7, 2026	11.52	11.68	11.52	11.62	11.62	-	94
Oct 6, 2026	11.76	11.76	11.62	11.62	11.62	-1.69%	129
Oct 5, 2026	11.84	11.84	11.82	11.82	11.82	1.03%	100
Oct 2, 2026	11.70	11.70	11.70	11.70	11.70	-1.52%	-
Oct 1, 2026	12.10	12.10	11.88	11.88	11.88	-2.46%	804
Sep 30, 2026	12.02	12.18	12.02	12.18	12.18	1.33%	2,358
Sep 29, 2026	11.60	12.02	11.60	12.02	12.02	5.81%	2,901
Sep 28, 2026	11.36	11.36	11.36	11.36	11.36	-1.56%	-
Sep 25, 2026	11.54	11.54	11.54	11.54	11.54	-1.87%	-
Sep 24, 2026	11.76	11.76	11.76	11.76	11.76	2.08%	-
Sep 23, 2026	11.52	11.52	11.52	11.52	11.52	-1.20%	-
Sep 22, 2026	11.22	11.66	11.22	11.66	11.66	3.19%	90
Sep 21, 2026	11.46	11.46	11.30	11.30	11.30	-1.57%	400
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