Tonner Drones S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.272	0.300	0.230	0.300	0.300	74,299
2024-03-18	0.350	0.375	0.271	0.272	0.272	65,670
2024-03-15	0.303	0.432	0.300	0.350	0.350	106,286
2024-03-14	0.028	0.028	0.028	0.028	0.028	0
2024-03-13	0.031	0.031	0.027	0.028	0.028	1,499,243
2024-03-12	0.042	0.042	0.028	0.029	0.029	4,734,785
2024-03-11	0.069	0.069	0.063	0.063	0.063	608,545
2024-03-08	0.070	0.077	0.062	0.065	0.065	2,922,002
2024-03-07	0.065	0.065	0.055	0.058	0.058	2,206,528
2024-03-06	0.082	0.082	0.069	0.069	0.069	1,683,554
2024-03-05	1.050	1.396	1.050	1.100	1.100	466,028
2024-03-04	1.000	1.180	0.780	0.910	0.910	543,869
2024-03-01	0.828	1.300	0.740	1.090	1.090	446,030
2024-02-29	0.498	0.515	0.498	0.501	0.501	1,210
2024-02-28	0.510	0.530	0.495	0.500	0.500	7,921
2024-02-27	0.528	0.530	0.500	0.505	0.505	3,592
2024-02-26	0.529	0.529	0.491	0.528	0.528	4,558
2024-02-23	0.506	0.530	0.490	0.490	0.490	7,123
2024-02-22	0.531	0.532	0.502	0.502	0.502	12,486
2024-02-21	0.558	0.560	0.531	0.531	0.531	3,336
2024-02-20	0.530	0.550	0.530	0.540	0.540	1,920
2024-02-19	0.572	0.580	0.502	0.528	0.528	6,269
2024-02-16	0.576	0.596	0.526	0.540	0.540	35,664
2024-02-15	0.598	0.598	0.574	0.574	0.574	2,716
2024-02-14	0.596	0.598	0.570	0.572	0.572	4,034
2024-02-13	0.600	0.600	0.572	0.576	0.576	2,524
2024-02-12	0.556	0.600	0.550	0.600	0.600	17,527
2024-02-09	0.575	0.600	0.530	0.580	0.580	13,017
2024-02-08	0.565	0.596	0.565	0.565	0.565	2,553
2024-02-07	0.600	0.600	0.565	0.565	0.565	18,277
2024-02-06	0.602	0.602	0.580	0.591	0.591	1,861
2024-02-05	0.609	0.609	0.580	0.583	0.583	17,000
2024-02-02	0.582	0.640	0.580	0.580	0.580	16,308
2024-02-01	0.580	0.650	0.580	0.580	0.580	2,352
2024-01-31	0.650	0.690	0.574	0.576	0.576	46,445
2024-01-30	0.830	0.830	0.560	0.600	0.600	44,660
2024-01-29	0.560	0.830	0.560	0.810	0.810	141,996
2024-01-26	0.561	0.564	0.560	0.560	0.560	8,761
2024-01-25	0.580	0.588	0.562	0.562	0.562	3,233
2024-01-24	0.561	0.590	0.561	0.561	0.561	2,189
2024-01-23	0.568	0.602	0.560	0.560	0.560	5,902
2024-01-22	0.605	0.606	0.560	0.564	0.564	17,220
2024-01-19	0.540	0.620	0.500	0.577	0.577	36,209
2024-01-18	0.850	0.850	0.510	0.550	0.550	76,447
2024-01-17	0.450	0.920	0.432	0.790	0.790	229,955
2024-01-16	0.340	0.447	0.340	0.447	0.447	114,047
2024-01-15	0.342	0.342	0.322	0.334	0.334	6,229
2024-01-12	0.348	0.350	0.330	0.350	0.350	28,800
2024-01-11	0.350	0.360	0.350	0.350	0.350	10,364
2024-01-10	0.342	0.382	0.342	0.370	0.370	37,344
2024-01-09	0.320	0.344	0.306	0.333	0.333	26,983
2024-01-08	0.320	0.320	0.315	0.320	0.320	4,518
2024-01-05	0.319	0.320	0.304	0.319	0.319	4,861
2024-01-04	0.310	0.320	0.286	0.319	0.319	32,229
2024-01-03	0.378	0.388	0.311	0.314	0.314	34,262
2024-01-02	0.347	0.360	0.320	0.359	0.359	28,611
2023-12-29	0.334	0.346	0.326	0.327	0.327	2,649
2023-12-28	0.335	0.335	0.334	0.334	0.334	1,238
2023-12-27	0.333	0.340	0.325	0.325	0.325	8,335
2023-12-22	0.340	0.345	0.324	0.325	0.325	1,824

← NewerPage 12 of 22 · 1,285 trading daysOlder →

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.