Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.002	0.002	0.002	0.002	22.000	854
2023-01-13	0.003	0.003	0.002	0.002	23.000	3,652
2023-01-12	0.003	0.003	0.003	0.003	29.000	336
2023-01-11	0.003	0.003	0.003	0.003	28.000	2,417
2023-01-10	0.003	0.003	0.003	0.003	33.000	287
2023-01-09	0.004	0.004	0.003	0.003	32.000	2,055
2023-01-06	0.003	0.004	0.003	0.004	39.000	751
2023-01-05	0.004	0.004	0.003	0.004	35.000	2,349
2023-01-04	0.004	0.004	0.004	0.004	42.000	283
2023-01-03	0.005	0.005	0.004	0.004	43.000	968
2023-01-02	0.005	0.005	0.005	0.005	50.000	350
2022-12-30	0.006	0.006	0.005	0.005	47.000	1,071
2022-12-29	0.006	0.008	0.005	0.006	56.000	1,731
2022-12-28	0.005	0.006	0.005	0.006	61.000	391
2022-12-27	0.005	0.006	0.005	0.005	54.000	345
2022-12-23	0.005	0.005	0.005	0.005	49.000	144
2022-12-22	0.005	0.005	0.005	0.005	48.000	159
2022-12-21	0.006	0.006	0.005	0.005	48.000	1,114
2022-12-20	0.006	0.006	0.006	0.006	58.000	288
2022-12-19	0.007	0.007	0.006	0.006	56.000	872
2022-12-16	0.007	0.008	0.007	0.007	66.000	460
2022-12-15	0.008	0.008	0.007	0.007	65.000	766
2022-12-14	0.008	0.009	0.007	0.009	86.000	339
2022-12-13	0.009	0.009	0.007	0.008	81.000	987
2022-12-12	0.009	0.010	0.008	0.010	95.000	329
2022-12-09	0.008	0.012	0.008	0.009	93.000	845
2022-12-08	0.010	0.010	0.007	0.007	74.000	632
2022-12-07	0.010	0.010	0.009	0.010	101.00	108
2022-12-06	0.013	0.013	0.009	0.010	98.000	508
2022-12-05	0.014	0.014	0.012	0.013	129.00	120
2022-12-02	0.017	0.018	0.013	0.013	129.00	356
2022-12-01	0.017	0.018	0.016	0.018	178.00	44
2022-11-30	0.021	0.021	0.015	0.017	166.00	221
2022-11-29	0.021	0.022	0.020	0.021	212.00	26
2022-11-28	0.025	0.025	0.019	0.020	204.00	201
2022-11-25	0.027	0.027	0.025	0.025	251.00	25
2022-11-24	0.027	0.027	0.025	0.027	269.00	52
2022-11-23	0.027	0.027	0.024	0.026	255.00	15
2022-11-22	0.031	0.031	0.022	0.028	277.00	159
2022-11-21	0.031	0.035	0.030	0.030	302.00	36
2022-11-18	0.037	0.039	0.031	0.033	330.00	70
2022-11-17	0.042	0.042	0.036	0.038	375.00	62
2022-11-16	0.042	0.042	0.040	0.042	419.00	26
2022-11-15	0.047	0.048	0.040	0.042	424.00	63
2022-11-14	0.050	0.052	0.043	0.045	450.00	93
2022-11-11	0.049	0.069	0.049	0.050	500.00	196
2022-11-10	0.046	0.049	0.044	0.049	490.00	14
2022-11-09	0.050	0.050	0.042	0.047	467.00	36
2022-11-08	0.051	0.052	0.047	0.050	495.00	21
2022-11-07	0.052	0.053	0.049	0.050	502.00	11
2022-11-04	0.054	0.057	0.050	0.052	515.00	80
2022-11-03	0.067	0.067	0.052	0.056	558.00	55
2022-11-02	0.075	0.076	0.058	0.062	620.00	71
2022-11-01	0.075	0.075	0.066	0.074	740.00	14
2022-10-31	0.073	0.075	0.069	0.075	750.00	11
2022-10-28	0.075	0.079	0.073	0.073	726.00	23
2022-10-27	0.072	0.075	0.072	0.073	730.00	4
2022-10-26	0.072	0.075	0.070	0.073	728.00	17
2022-10-25	0.078	0.078	0.068	0.072	723.00	51
2022-10-24	0.085	0.085	0.077	0.078	784.00	47

← NewerPage 17 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.