tonies SE (TNIEF)
OTCMKTS · Delayed Price · Currency is USD
11.08
-0.10 (-0.87%)
At close: Dec 2, 2025
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 11.20 | 11.50 | 11.08 | 11.08 | 11.08 | -0.87% | 690 |
| Dec 1, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -3.62% | 100 |
| Nov 28, 2025 | 10.97 | 11.60 | 10.97 | 11.60 | 11.60 | 11.54% | 1,465 |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.53% | 110 |
| Nov 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.10% | 107 |
| Nov 17, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 11.28% | 160 |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.88% | 186 |
| Nov 10, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | 228 |
| Nov 7, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 100 |
| Nov 5, 2025 | 10.03 | 10.03 | 9.70 | 9.70 | 9.70 | -4.76% | 204 |
| Nov 3, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -2.58% | 150 |
| Oct 29, 2025 | 10.43 | 10.46 | 10.43 | 10.46 | 10.46 | 2.00% | 400 |
| Oct 28, 2025 | 10.42 | 10.42 | 10.20 | 10.25 | 10.25 | 2.24% | 950 |
| Oct 27, 2025 | 10.38 | 10.38 | 10.00 | 10.03 | 10.03 | 1.78% | 478 |
| Oct 20, 2025 | 10.19 | 10.19 | 9.85 | 9.85 | 9.85 | 5.97% | 1,035 |
| Oct 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.97% | 150 |
| Oct 8, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | 150 |
| Oct 7, 2025 | 9.40 | 9.58 | 9.40 | 9.58 | 9.58 | 6.44% | 300 |
| Oct 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 200 |
| Sep 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | 100 |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.40% | 110 |
| Sep 15, 2025 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 4.02% | 925 |
| Sep 12, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -3.14% | 3,000 |
| Sep 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.64% | 3,000 |
| Sep 9, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.57% | 169 |
| Sep 5, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.80% | 1,000 |
| Sep 4, 2025 | 8.86 | 9.00 | 8.86 | 8.87 | 8.87 | 25.57% | 3,220 |
| Aug 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.56% | 125 |
| Aug 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.73% | 700 |
| Aug 11, 2025 | 6.85 | 6.85 | 6.84 | 6.85 | 6.84 | 0.66% | 7,500 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.94% | 100 |
| Jul 21, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -2.85% | 302 |
| Jul 17, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | 151 |