Tonies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 10.420 | 10.740 | 10.300 | 10.600 | 10.600 | 123,639 |
| 2026-02-03 | 10.560 | 10.560 | 10.400 | 10.460 | 10.460 | 115,695 |
| 2026-02-02 | 10.280 | 10.520 | 10.220 | 10.500 | 10.500 | 117,489 |
| 2026-01-30 | 10.220 | 10.400 | 10.220 | 10.340 | 10.340 | 158,922 |
| 2026-01-29 | 10.500 | 10.540 | 10.180 | 10.280 | 10.280 | 138,508 |
| 2026-01-28 | 10.700 | 10.700 | 10.280 | 10.420 | 10.420 | 72,669 |
| 2026-01-27 | 11.000 | 11.060 | 10.740 | 10.740 | 10.740 | 69,037 |
| 2026-01-26 | 11.060 | 11.060 | 10.860 | 10.980 | 10.980 | 73,244 |
| 2026-01-23 | 11.020 | 11.100 | 10.940 | 11.000 | 11.000 | 160,521 |
| 2026-01-22 | 10.760 | 11.160 | 10.660 | 11.000 | 11.000 | 305,745 |
| 2026-01-21 | 10.480 | 10.760 | 10.400 | 10.680 | 10.680 | 93,548 |
| 2026-01-20 | 10.480 | 10.620 | 10.400 | 10.560 | 10.560 | 69,816 |
| 2026-01-19 | 10.480 | 10.620 | 10.040 | 10.500 | 10.500 | 215,557 |
| 2026-01-16 | 10.760 | 10.880 | 10.680 | 10.880 | 10.880 | 50,593 |
| 2026-01-15 | 10.620 | 10.820 | 10.520 | 10.740 | 10.740 | 113,618 |
| 2026-01-14 | 10.880 | 10.880 | 10.560 | 10.700 | 10.700 | 79,863 |
| 2026-01-13 | 10.860 | 10.880 | 10.700 | 10.840 | 10.840 | 45,110 |
| 2026-01-12 | 10.800 | 10.900 | 10.680 | 10.900 | 10.900 | 87,481 |
| 2026-01-09 | 10.800 | 10.980 | 10.760 | 10.820 | 10.820 | 112,957 |
| 2026-01-08 | 10.760 | 10.840 | 10.580 | 10.780 | 10.780 | 151,146 |
| 2026-01-07 | 10.620 | 10.840 | 10.620 | 10.760 | 10.760 | 140,847 |
| 2026-01-06 | 10.320 | 10.600 | 10.240 | 10.580 | 10.580 | 102,334 |
| 2026-01-05 | 10.480 | 10.500 | 10.200 | 10.380 | 10.380 | 72,871 |
| 2026-01-02 | 10.480 | 10.560 | 10.220 | 10.380 | 10.380 | 139,069 |
| 2025-12-30 | 10.520 | 10.680 | 10.420 | 10.440 | 10.440 | 134,787 |
| 2025-12-29 | 10.060 | 10.880 | 10.020 | 10.520 | 10.520 | 776,736 |
| 2025-12-23 | 9.690 | 10.020 | 9.530 | 9.950 | 9.950 | 161,297 |
| 2025-12-22 | 9.980 | 9.980 | 9.560 | 9.780 | 9.780 | 106,728 |
| 2025-12-19 | 9.870 | 10.180 | 9.810 | 9.930 | 9.930 | 744,746 |
| 2025-12-18 | 9.780 | 9.890 | 9.670 | 9.880 | 9.880 | 67,646 |
| 2025-12-17 | 9.600 | 9.780 | 9.500 | 9.750 | 9.750 | 149,154 |
| 2025-12-16 | 9.270 | 9.660 | 9.200 | 9.550 | 9.550 | 265,859 |
| 2025-12-15 | 9.260 | 9.340 | 9.100 | 9.180 | 9.180 | 53,746 |
| 2025-12-12 | 9.060 | 9.440 | 8.990 | 9.240 | 9.240 | 164,652 |
| 2025-12-11 | 9.160 | 9.250 | 8.980 | 9.000 | 9.000 | 46,782 |
| 2025-12-10 | 9.450 | 9.450 | 9.020 | 9.220 | 9.220 | 105,258 |
| 2025-12-09 | 9.350 | 9.500 | 9.300 | 9.400 | 9.400 | 64,393 |
| 2025-12-08 | 9.350 | 9.520 | 9.270 | 9.400 | 9.400 | 254,484 |
| 2025-12-05 | 9.470 | 9.510 | 9.280 | 9.280 | 9.280 | 103,216 |
| 2025-12-04 | 9.690 | 9.760 | 9.430 | 9.440 | 9.440 | 109,960 |
| 2025-12-03 | 9.590 | 9.690 | 9.240 | 9.600 | 9.600 | 222,693 |
| 2025-12-02 | 9.600 | 9.610 | 9.340 | 9.400 | 9.400 | 90,191 |
| 2025-12-01 | 9.710 | 9.940 | 9.530 | 9.560 | 9.560 | 179,356 |
| 2025-11-28 | 9.500 | 9.930 | 9.470 | 9.800 | 9.800 | 265,310 |
| 2025-11-27 | 9.200 | 9.710 | 9.120 | 9.520 | 9.520 | 264,936 |
| 2025-11-26 | 9.070 | 9.200 | 8.850 | 9.100 | 9.100 | 172,036 |
| 2025-11-25 | 8.960 | 9.020 | 8.830 | 9.000 | 9.000 | 67,525 |
| 2025-11-24 | 9.010 | 9.050 | 8.830 | 8.950 | 8.950 | 71,373 |
| 2025-11-21 | 9.260 | 9.320 | 8.900 | 9.030 | 9.030 | 163,579 |
| 2025-11-20 | 8.850 | 9.500 | 8.780 | 9.500 | 9.500 | 508,990 |
| 2025-11-19 | 8.710 | 8.880 | 8.670 | 8.750 | 8.750 | 152,123 |
| 2025-11-18 | 8.730 | 8.800 | 8.610 | 8.690 | 8.690 | 140,733 |
| 2025-11-17 | 8.590 | 8.830 | 8.540 | 8.830 | 8.830 | 348,775 |
| 2025-11-14 | 7.980 | 8.670 | 7.970 | 8.630 | 8.630 | 272,473 |
| 2025-11-13 | 8.400 | 8.400 | 8.040 | 8.050 | 8.050 | 174,372 |
| 2025-11-12 | 8.240 | 8.360 | 7.970 | 8.260 | 8.260 | 150,748 |
| 2025-11-11 | 8.080 | 8.290 | 7.910 | 8.170 | 8.170 | 195,134 |
| 2025-11-10 | 8.050 | 8.080 | 7.950 | 8.010 | 8.010 | 97,088 |
| 2025-11-07 | 8.070 | 8.160 | 7.900 | 7.970 | 7.970 | 64,810 |
| 2025-11-06 | 8.250 | 8.360 | 7.740 | 8.020 | 8.020 | 216,447 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.