tonies SE (TNIEF)
OTCMKTS · Delayed Price · Currency is USD
9.30
-0.29 (-2.97%)
At close: Oct 9, 2025
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.85 | 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 |
| Jun 27, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -1.59% | 130 |
| May 27, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -3.17% | 175 |
| May 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.15% | 2,000 |
| May 19, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 6.96% | 2,000 |
| May 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 9.18% | 192 |
| May 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -3.95% | 500 |