tonies SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	10.88	10.88	10.88	10.88	-	0.18%	-
Mar 5, 2026	10.94	10.94	10.86	10.86	10.86	-1.09%	-
Mar 4, 2026	10.98	10.98	10.98	10.98	10.98	0.55%	-
Mar 3, 2026	11.06	11.06	10.92	10.92	10.92	-4.04%	-
Mar 2, 2026	11.20	11.38	11.20	11.38	11.38	-1.56%	-
Feb 27, 2026	11.56	11.72	11.56	11.56	11.56	0.17%	-
Feb 26, 2026	11.44	11.54	11.44	11.54	11.54	-0.52%	-
Feb 25, 2026	11.54	11.60	11.54	11.60	11.60	0.52%	-
Feb 24, 2026	11.64	11.64	11.54	11.54	11.54	-1.37%	-
Feb 23, 2026	11.62	11.70	11.62	11.70	11.70	0.69%	-
Feb 20, 2026	11.40	11.62	11.32	11.62	11.62	2.83%	1,393
Feb 19, 2026	11.22	11.32	11.16	11.30	11.30	2.91%	-
Feb 18, 2026	11.04	11.04	10.98	10.98	10.98	1.10%	-
Feb 17, 2026	11.00	11.00	10.86	10.86	10.86	-0.73%	-
Feb 16, 2026	11.00	11.00	10.94	10.94	10.94	-1.26%	-
Feb 13, 2026	11.10	11.20	11.08	11.08	11.08	-3.32%	-
Feb 12, 2026	11.58	11.58	11.46	11.46	11.46	-0.87%	-
Feb 11, 2026	11.46	11.58	11.46	11.56	11.56	-1.20%	-
Feb 10, 2026	11.84	11.92	11.70	11.70	11.70	1.39%	-
Feb 9, 2026	11.26	11.56	11.26	11.54	11.54	4.15%	-
Feb 6, 2026	10.96	11.08	10.88	11.08	11.08	2.03%	-
Feb 5, 2026	11.16	11.16	10.86	10.86	10.86	1.69%	-
Feb 4, 2026	10.46	10.68	10.38	10.68	10.68	1.91%	550
Feb 3, 2026	10.50	10.50	10.44	10.48	10.48	0.58%	-
Feb 2, 2026	10.32	10.42	10.32	10.42	10.42	0.97%	-
Jan 30, 2026	10.34	10.40	10.32	10.32	10.32	0.19%	-
Jan 29, 2026	10.48	10.48	10.30	10.30	10.30	-1.34%	-
Jan 28, 2026	10.68	10.68	10.44	10.44	10.44	-4.92%	-
Jan 27, 2026	11.00	11.04	10.98	10.98	10.98	-	-
Jan 26, 2026	11.04	11.04	10.90	10.98	10.98	-0.54%	-
Jan 23, 2026	10.98	11.10	10.96	11.04	11.04	-0.90%	-
Jan 22, 2026	10.76	11.14	10.76	11.14	11.14	5.29%	-
Jan 21, 2026	10.52	10.58	10.48	10.58	10.58	0.38%	-
Jan 20, 2026	10.50	10.54	10.44	10.54	10.54	0.38%	-
Jan 19, 2026	10.50	10.50	10.50	10.50	10.50	-2.78%	-
Jan 16, 2026	10.76	10.80	10.76	10.80	10.80	0.56%	-
Jan 15, 2026	10.58	10.74	10.58	10.74	10.74	0.56%	-
Jan 14, 2026	10.84	10.84	10.68	10.68	10.68	-1.84%	-
Jan 13, 2026	10.84	10.88	10.74	10.88	10.88	0.37%	-
Jan 12, 2026	10.78	10.84	10.78	10.84	10.84	-0.18%	-
Jan 9, 2026	10.84	10.98	10.84	10.86	10.86	0.93%	30
Jan 8, 2026	10.76	10.76	10.66	10.76	10.76	0.37%	-
Jan 7, 2026	10.62	10.78	10.62	10.72	10.72	2.10%	257
Jan 6, 2026	10.32	10.50	10.32	10.50	10.50	1.55%	-
Jan 5, 2026	10.46	10.46	10.30	10.34	10.34	-0.19%	-
Jan 2, 2026	10.50	10.50	10.34	10.36	10.36	-2.63%	150
Dec 30, 2025	10.58	10.64	10.58	10.64	10.64	-0.37%	100
Dec 29, 2025	10.14	10.68	10.14	10.68	10.68	7.88%	-
Dec 23, 2025	9.57	9.90	9.57	9.90	9.90	1.33%	15
Dec 22, 2025	9.96	9.96	9.59	9.77	9.77	-2.30%	-