Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.660	1.780	1.470	1.550	1.550	104,458
2023-09-27	1.588	1.646	1.588	1.590	1.590	2,865
2023-09-26	1.560	1.590	1.520	1.590	1.590	3,916
2023-09-25	1.538	1.550	1.520	1.540	1.540	1,256
2023-09-22	1.450	1.638	1.450	1.500	1.500	4,829
2023-09-21	1.480	1.484	1.430	1.482	1.482	11,285
2023-09-20	1.640	1.646	1.470	1.480	1.480	27,063
2023-09-19	1.650	1.654	1.540	1.540	1.540	13,413
2023-09-18	1.750	1.766	1.650	1.699	1.699	13,089
2023-09-15	1.720	1.769	1.690	1.750	1.750	9,462
2023-09-14	1.680	1.750	1.670	1.738	1.738	8,636
2023-09-13	1.660	1.790	1.650	1.695	1.695	16,965
2023-09-12	2.050	2.050	1.650	1.660	1.660	49,761
2023-09-11	2.270	2.270	2.050	2.050	2.050	17,866
2023-09-08	2.190	2.190	2.041	2.100	2.100	34,179
2023-09-07	2.190	2.190	2.095	2.095	2.095	1,178
2023-09-06	2.050	2.180	2.050	2.180	2.180	3,083
2023-09-05	2.190	2.230	2.020	2.100	2.100	8,035
2023-09-04	2.300	2.354	2.100	2.280	2.280	12,126
2023-09-01	2.270	2.370	2.050	2.100	2.100	24,026
2023-08-31	2.450	2.450	2.330	2.380	2.380	4,458
2023-08-30	2.385	2.450	2.331	2.450	2.450	2,425
2023-08-29	2.350	2.450	2.350	2.361	2.361	10,173
2023-08-28	2.378	2.400	2.311	2.350	2.350	13,253
2023-08-25	2.330	2.390	2.310	2.350	2.350	5,098
2023-08-24	2.290	2.395	2.280	2.345	2.345	8,689
2023-08-23	2.570	2.600	2.252	2.280	2.280	44,243
2023-08-22	2.301	2.680	2.300	2.570	2.570	35,990
2023-08-21	2.300	2.400	2.170	2.380	2.380	20,627
2023-08-18	2.100	2.740	2.100	2.300	2.300	172,850
2023-08-17	1.942	2.027	1.942	1.960	1.960	463
2023-08-16	1.960	2.065	1.942	1.960	1.960	2,943
2023-08-15	1.980	2.020	1.952	1.952	1.952	3,159
2023-08-14	1.980	2.070	1.980	2.000	2.000	3,166
2023-08-11	2.075	2.075	1.970	1.980	1.980	1,014
2023-08-10	1.935	2.060	1.935	1.950	1.950	3,518
2023-08-09	1.910	2.089	1.902	1.935	1.935	15,817
2023-08-08	1.950	1.950	1.910	1.910	1.910	1,515
2023-08-07	1.980	1.980	1.920	1.940	1.940	4,673
2023-08-04	1.980	1.980	1.950	1.970	1.970	3,597
2023-08-03	1.980	1.980	1.892	1.900	1.900	4,890
2023-08-02	2.020	2.020	1.904	1.930	1.930	4,505
2023-08-01	1.900	2.039	1.890	1.990	1.990	2,127
2023-07-31	2.090	2.090	1.900	1.940	1.940	4,045
2023-07-28	2.005	2.100	1.970	1.970	1.970	4,597
2023-07-27	2.130	2.130	1.970	2.006	2.006	12,381
2023-07-26	2.100	2.145	2.080	2.080	2.080	11,347
2023-07-25	2.180	2.250	2.061	2.111	2.111	22,255
2023-07-24	2.150	2.190	2.051	2.180	2.180	22,812
2023-07-21	2.090	2.190	1.970	2.050	2.050	15,796
2023-07-20	1.970	2.220	1.864	2.120	2.120	42,530
2023-07-19	1.988	1.998	1.864	1.870	1.870	7,411
2023-07-18	1.860	1.950	1.860	1.860	1.860	3,283
2023-07-17	1.800	1.950	1.765	1.860	1.860	8,131
2023-07-14	1.700	1.800	1.700	1.800	1.800	1,132
2023-07-13	1.820	1.820	1.700	1.700	1.700	3,758
2023-07-12	1.819	1.820	1.700	1.720	1.720	2,601
2023-07-11	1.750	1.840	1.750	1.820	1.820	1,432
2023-07-10	1.800	1.844	1.700	1.700	1.700	4,179
2023-07-07	1.640	1.900	1.630	1.800	1.800	13,225

← NewerPage 14 of 22 · 1,281 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.