Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	0.340	0.345	0.324	0.325	0.325	1,824
2023-12-21	0.345	0.346	0.321	0.322	0.322	11,261
2023-12-20	0.331	0.345	0.331	0.345	0.345	1,059
2023-12-19	0.342	0.356	0.320	0.345	0.345	16,486
2023-12-18	0.319	0.352	0.319	0.342	0.342	9,773
2023-12-15	0.336	0.337	0.314	0.328	0.328	14,018
2023-12-14	0.343	0.343	0.316	0.330	0.330	17,289
2023-12-13	0.360	0.360	0.302	0.343	0.343	9,103
2023-12-12	0.360	0.360	0.350	0.350	0.350	2,645
2023-12-11	0.360	0.377	0.330	0.360	0.360	41,134
2023-12-08	0.372	0.398	0.372	0.379	0.379	14,401
2023-12-07	0.394	0.398	0.372	0.372	0.372	13,214
2023-12-06	0.350	0.398	0.350	0.380	0.380	55,401
2023-12-05	0.364	0.373	0.330	0.350	0.350	22,648
2023-12-04	0.360	0.372	0.360	0.370	0.370	2,227
2023-12-01	0.381	0.381	0.360	0.360	0.360	10,546
2023-11-30	0.400	0.400	0.360	0.381	0.381	15,236
2023-11-29	0.410	0.410	0.380	0.395	0.395	2,274
2023-11-28	0.405	0.413	0.390	0.390	0.390	9,873
2023-11-27	0.415	0.415	0.390	0.392	0.392	1,270
2023-11-24	0.400	0.410	0.390	0.400	0.400	14,954
2023-11-23	0.400	0.417	0.380	0.380	0.380	3,792
2023-11-22	0.418	0.418	0.393	0.400	0.400	11,472
2023-11-21	0.418	0.490	0.381	0.400	0.400	110,316
2023-11-20	0.400	0.400	0.396	0.400	0.400	4,859
2023-11-17	0.431	0.431	0.380	0.400	0.400	55,132
2023-11-16	0.563	0.563	0.420	0.447	0.447	75,072
2023-11-15	0.585	0.620	0.560	0.570	0.570	25,099
2023-11-14	0.642	0.642	0.588	0.590	0.590	29,579
2023-11-13	0.642	0.642	0.621	0.635	0.635	580
2023-11-10	0.646	0.647	0.610	0.630	0.630	7,505
2023-11-09	0.601	0.650	0.590	0.649	0.649	15,853
2023-11-08	0.700	0.700	0.584	0.600	0.600	29,394
2023-11-07	0.621	0.720	0.620	0.645	0.645	72,798
2023-11-06	0.626	0.630	0.500	0.610	0.610	26,245
2023-11-03	0.591	0.630	0.580	0.624	0.624	12,011
2023-11-02	0.630	0.668	0.592	0.610	0.610	22,464
2023-11-01	0.596	0.626	0.580	0.618	0.618	11,150
2023-10-31	0.625	0.670	0.580	0.595	0.595	37,193
2023-10-30	0.606	0.678	0.570	0.674	0.674	38,679
2023-10-27	0.610	0.650	0.572	0.630	0.630	12,929
2023-10-26	0.650	0.710	0.604	0.638	0.638	29,613
2023-10-25	0.602	0.689	0.600	0.630	0.630	44,382
2023-10-24	0.530	0.740	0.500	0.600	0.600	74,825
2023-10-23	0.600	0.600	0.570	0.570	0.570	27,463
2023-10-20	0.601	0.700	0.552	0.600	0.600	8,089
2023-10-19	0.780	0.780	0.630	0.630	0.630	1,692
2023-10-18	0.842	0.842	0.660	0.720	0.720	16,080
2023-10-17	0.878	0.878	0.780	0.780	0.780	14,049
2023-10-16	0.878	0.890	0.815	0.830	0.830	2,725
2023-10-13	0.780	0.920	0.780	0.880	0.880	12,826
2023-10-12	1.000	1.090	0.700	0.800	0.800	56,734
2023-10-11	1.340	1.340	1.000	1.000	1.000	18,639
2023-10-10	1.380	1.396	1.340	1.340	1.340	7,429
2023-10-09	1.456	1.456	1.380	1.380	1.380	12,958
2023-10-06	1.462	1.462	1.400	1.458	1.458	1,003
2023-10-05	1.476	1.476	1.400	1.442	1.442	8,000
2023-10-04	1.496	1.496	1.410	1.470	1.470	2,853
2023-10-03	1.500	1.510	1.430	1.496	1.496	6,176
2023-10-02	1.650	1.730	1.485	1.485	1.485	10,467

← NewerPage 13 of 22 · 1,286 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.