Tonner Drones S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 0.640 | 0.688 | 0.610 | 0.610 | 6,100.00 | 13 |
| 2022-07-28 | 0.685 | 0.690 | 0.620 | 0.639 | 6,390.00 | 7 |
| 2022-07-27 | 0.711 | 0.722 | 0.610 | 0.685 | 6,850.00 | 8 |
| 2022-07-26 | 0.779 | 0.850 | 0.650 | 0.662 | 6,620.00 | 23 |
| 2022-07-25 | 0.645 | 1.140 | 0.645 | 0.760 | 7,600.00 | 75 |
| 2022-07-22 | 0.690 | 0.720 | 0.580 | 0.600 | 6,000.00 | 9 |
| 2022-07-21 | 0.689 | 0.739 | 0.680 | 0.730 | 7,300.00 | 2 |
| 2022-07-20 | 0.740 | 0.750 | 0.640 | 0.680 | 6,800.00 | 8 |
| 2022-07-19 | 0.750 | 0.750 | 0.710 | 0.735 | 7,350.00 | 1 |
| 2022-07-18 | 0.774 | 0.780 | 0.700 | 0.710 | 7,100.00 | 4 |
| 2022-07-15 | 0.776 | 0.833 | 0.720 | 0.741 | 7,411.00 | 5 |
| 2022-07-14 | 0.788 | 0.790 | 0.722 | 0.752 | 7,520.00 | 1 |
| 2022-07-13 | 0.960 | 0.960 | 0.720 | 0.790 | 7,900.00 | 8 |
| 2022-07-12 | 0.980 | 0.990 | 0.901 | 0.922 | 9,220.00 | 1 |
| 2022-07-11 | 1.090 | 1.090 | 0.940 | 0.960 | 9,600.00 | 6 |
| 2022-07-08 | 1.080 | 1.116 | 1.022 | 1.100 | 10,998.00 | 0 |
| 2022-07-07 | 1.194 | 1.240 | 0.990 | 1.080 | 10,798.00 | 6 |
| 2022-07-06 | 1.190 | 1.250 | 1.120 | 1.210 | 12,100.00 | 1 |
| 2022-07-05 | 1.260 | 1.270 | 1.082 | 1.111 | 11,106.00 | 2 |
| 2022-07-04 | 1.450 | 1.478 | 1.151 | 1.256 | 12,558.00 | 2 |
| 2022-07-01 | 1.449 | 1.449 | 1.380 | 1.400 | 14,000.00 | 0 |
| 2022-06-30 | 1.670 | 1.670 | 1.300 | 1.425 | 14,250.00 | 7 |
| 2022-06-29 | 1.600 | 1.690 | 1.572 | 1.668 | 16,678.00 | 2 |
| 2022-06-28 | 1.950 | 2.090 | 1.570 | 1.570 | 15,702.00 | 10 |
| 2022-06-27 | 1.698 | 2.830 | 1.650 | 1.910 | 19,102.00 | 15 |
| 2022-06-24 | 1.880 | 1.880 | 1.524 | 1.600 | 16,000.00 | 3 |
| 2022-06-23 | 1.980 | 1.980 | 1.770 | 1.890 | 18,900.00 | 0 |
| 2022-06-22 | 2.120 | 2.120 | 1.850 | 1.970 | 19,700.00 | 1 |
| 2022-06-21 | 2.300 | 2.310 | 2.000 | 2.150 | 21,500.00 | 1 |
| 2022-06-20 | 2.300 | 2.350 | 2.180 | 2.300 | 23,000.00 | 0 |
| 2022-06-17 | 2.840 | 2.840 | 2.180 | 2.280 | 22,800.00 | 3 |
| 2022-06-16 | 2.910 | 2.910 | 2.690 | 2.730 | 27,300.00 | 0 |
| 2022-06-15 | 3.340 | 3.340 | 2.710 | 2.760 | 27,600.00 | 2 |
| 2022-06-14 | 2.800 | 3.180 | 2.800 | 3.060 | 30,600.00 | 0 |
| 2022-06-13 | 3.140 | 3.180 | 2.850 | 3.000 | 30,000.00 | 0 |
| 2022-06-10 | 3.360 | 3.410 | 2.800 | 2.940 | 29,400.00 | 1 |
| 2022-06-09 | 3.250 | 3.590 | 3.240 | 3.240 | 32,400.00 | 2 |
| 2022-06-08 | 3.300 | 3.500 | 3.045 | 3.146 | 31,460.00 | 1 |
| 2022-06-07 | 3.920 | 3.940 | 3.380 | 3.390 | 33,900.00 | 1 |
| 2022-06-06 | 4.270 | 4.280 | 3.960 | 4.060 | 40,600.00 | 1 |
| 2022-06-03 | 4.570 | 4.720 | 4.120 | 4.270 | 42,700.00 | 1 |
| 2022-06-02 | 5.000 | 5.000 | 4.580 | 4.600 | 46,000.00 | 0 |
| 2022-06-01 | 5.290 | 5.490 | 4.840 | 4.950 | 49,500.00 | 0 |
| 2022-05-31 | 5.350 | 5.680 | 5.060 | 5.430 | 54,300.00 | 1 |
| 2022-05-30 | 5.900 | 5.900 | 5.220 | 5.500 | 55,000.00 | 0 |
| 2022-05-27 | 6.500 | 6.500 | 5.640 | 5.700 | 57,000.00 | 2 |
| 2022-05-26 | 7.460 | 7.480 | 6.320 | 6.360 | 63,600.00 | 1 |
| 2022-05-25 | 5.680 | 9.850 | 5.350 | 6.620 | 66,200.00 | 7 |
| 2022-05-24 | 5.500 | 6.000 | 5.010 | 5.500 | 55,000.00 | 0 |
| 2022-05-23 | 0.001 | 0.001 | 0.001 | 0.001 | 50,000.00 | 0 |
| 2022-05-20 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 0 |
| 2022-05-19 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 0 |
| 2022-05-18 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 0 |
| 2022-05-17 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 0 |
| 2022-05-16 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 0 |
| 2022-05-13 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 0 |
| 2022-05-12 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 0 |
| 2022-05-11 | 0.001 | 0.001 | 0.001 | 0.001 | 60,000.00 | 4 |
| 2022-05-10 | 0.001 | 0.001 | 0.001 | 0.001 | 70,000.00 | 0 |
| 2022-05-09 | 0.001 | 0.001 | 0.001 | 0.001 | 70,000.00 | 0 |
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.