tonies SE (VIE:TNIE)
Austria · Delayed Price · Currency is EUR 10.44
-0.10 (-0.95%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:TNIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.80 | 10.80 | 10.54 | 10.54 | 10.54 | -1.86% | - |
| Jun 1, 2026 | 10.72 | 10.84 | 10.72 | 10.74 | 10.74 | -0.92% | - |
| May 29, 2026 | 10.98 | 10.98 | 10.84 | 10.84 | 10.84 | -1.09% | - |
| May 28, 2026 | 10.96 | 10.98 | 10.76 | 10.96 | 10.96 | - | - |
| May 27, 2026 | 10.70 | 10.96 | 10.70 | 10.96 | 10.96 | 2.62% | - |
| May 26, 2026 | 10.56 | 10.74 | 10.56 | 10.68 | 10.68 | 0.56% | - |
| May 25, 2026 | 10.66 | 10.78 | 10.62 | 10.62 | 10.62 | 0.57% | - |
| May 22, 2026 | 10.36 | 10.56 | 10.36 | 10.56 | 10.56 | 2.72% | - |
| May 21, 2026 | 10.30 | 10.34 | 10.22 | 10.28 | 10.28 | -0.77% | 30 |
| May 20, 2026 | 10.46 | 10.46 | 10.22 | 10.36 | 10.36 | -1.33% | - |
| May 19, 2026 | 10.46 | 10.72 | 10.46 | 10.50 | 10.50 | -0.19% | - |
| May 18, 2026 | 10.46 | 10.54 | 10.44 | 10.52 | 10.52 | 0.19% | - |
| May 15, 2026 | 10.64 | 10.64 | 10.44 | 10.50 | 10.50 | 6.82% | 800 |
| May 14, 2026 | 10.12 | 10.12 | 9.83 | 9.83 | 9.83 | -0.30% | - |
| May 13, 2026 | 9.80 | 9.96 | 9.80 | 9.86 | 9.86 | 1.23% | 3,956 |
| May 12, 2026 | 9.77 | 9.83 | 9.74 | 9.74 | 9.74 | -2.11% | - |
| May 11, 2026 | 10.08 | 10.08 | 9.95 | 9.95 | 9.95 | -1.09% | - |
| May 8, 2026 | 10.06 | 10.08 | 10.06 | 10.06 | 10.06 | -0.59% | 50 |
| May 7, 2026 | 10.24 | 10.24 | 10.06 | 10.12 | 10.12 | -0.39% | - |
| May 6, 2026 | 10.18 | 10.26 | 10.16 | 10.16 | 10.16 | 0.99% | - |
| May 5, 2026 | 10.14 | 10.28 | 10.06 | 10.06 | 10.06 | -2.14% | - |
| May 4, 2026 | 10.40 | 10.40 | 10.28 | 10.28 | 10.28 | -0.39% | 200 |
| Apr 30, 2026 | 10.06 | 10.32 | 10.06 | 10.32 | 10.32 | 2.58% | - |
| Apr 29, 2026 | 10.16 | 10.16 | 10.06 | 10.06 | 10.06 | -0.98% | - |
| Apr 28, 2026 | 10.04 | 10.20 | 10.04 | 10.16 | 10.16 | 0.79% | - |
| Apr 27, 2026 | 10.18 | 10.18 | 10.08 | 10.08 | 10.08 | -0.79% | - |
| Apr 24, 2026 | 10.08 | 10.16 | 10.02 | 10.16 | 10.16 | 0.99% | - |
| Apr 23, 2026 | 9.76 | 10.06 | 9.76 | 10.06 | 10.06 | 3.39% | - |
| Apr 22, 2026 | 9.85 | 9.85 | 9.69 | 9.73 | 9.73 | -2.11% | - |
| Apr 21, 2026 | 9.91 | 9.97 | 9.81 | 9.94 | 9.94 | -0.30% | 42 |
| Apr 20, 2026 | 9.84 | 10.08 | 9.84 | 9.97 | 9.97 | 2.05% | - |
| Apr 17, 2026 | 9.74 | 9.77 | 9.72 | 9.77 | 9.77 | -0.91% | - |
| Apr 16, 2026 | 10.24 | 10.24 | 9.86 | 9.86 | 9.86 | -0.20% | - |
| Apr 15, 2026 | 10.24 | 10.24 | 9.88 | 9.88 | 9.88 | -4.26% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.26 | 10.32 | 10.32 | 5.74% | - |
| Apr 13, 2026 | 10.16 | 10.16 | 9.76 | 9.76 | 9.76 | -6.15% | 1,889 |
| Apr 10, 2026 | 10.14 | 10.40 | 10.14 | 10.40 | 10.40 | 2.36% | - |
| Apr 9, 2026 | 10.32 | 10.32 | 10.16 | 10.16 | 10.16 | -3.42% | - |
| Apr 8, 2026 | 10.62 | 10.62 | 10.52 | 10.52 | 10.52 | 4.78% | - |
| Apr 7, 2026 | 10.14 | 10.14 | 10.04 | 10.04 | 10.04 | -0.20% | - |
| Apr 2, 2026 | 10.20 | 10.20 | 10.06 | 10.06 | 10.06 | -1.76% | - |
| Apr 1, 2026 | 10.36 | 10.36 | 10.24 | 10.24 | 10.24 | 0.20% | - |
| Mar 31, 2026 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.99% | - |
| Mar 30, 2026 | 10.08 | 10.12 | 10.02 | 10.12 | 10.12 | -0.59% | 15 |
| Mar 27, 2026 | 10.24 | 10.24 | 10.06 | 10.18 | 10.18 | -1.74% | - |
| Mar 26, 2026 | 10.28 | 10.36 | 10.24 | 10.36 | 10.36 | - | - |
| Mar 25, 2026 | 10.36 | 10.38 | 10.36 | 10.36 | 10.36 | 0.39% | - |
| Mar 24, 2026 | 10.34 | 10.38 | 10.26 | 10.32 | 10.32 | -0.77% | - |
| Mar 23, 2026 | 9.86 | 10.40 | 9.86 | 10.40 | 10.40 | 2.36% | - |
| Mar 20, 2026 | 10.38 | 10.38 | 10.16 | 10.16 | 10.16 | -3.05% | - |