Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.027	0.029	0.027	0.028	0.028	3,787,516
2026-07-24	0.027	0.028	0.026	0.027	0.027	1,871,097
2026-07-23	0.027	0.027	0.027	0.027	0.027	1,014,221
2026-07-22	0.027	0.027	0.026	0.027	0.027	3,154,887
2026-07-21	0.028	0.028	0.026	0.026	0.026	1,610,417
2026-07-20	0.026	0.028	0.026	0.028	0.028	4,867,780
2026-07-17	0.027	0.027	0.026	0.027	0.027	547,574
2026-07-16	0.026	0.027	0.025	0.027	0.027	994,326
2026-07-15	0.027	0.027	0.026	0.026	0.026	922,684
2026-07-14	0.027	0.027	0.026	0.026	0.026	280,451
2026-07-13	0.027	0.027	0.026	0.027	0.027	998,479
2026-07-10	0.027	0.027	0.026	0.027	0.027	650,325
2026-07-09	0.027	0.027	0.026	0.027	0.027	829,737
2026-07-08	0.026	0.027	0.025	0.027	0.027	2,481,016
2026-07-07	0.027	0.027	0.025	0.026	0.026	1,233,037
2026-07-06	0.027	0.027	0.026	0.027	0.027	1,362,547
2026-07-03	0.026	0.027	0.026	0.027	0.027	2,295,545
2026-07-02	0.025	0.026	0.024	0.026	0.026	3,512,228
2026-07-01	0.025	0.026	0.024	0.026	0.026	3,588,849
2026-06-30	0.025	0.026	0.025	0.026	0.026	1,750,491
2026-06-29	0.025	0.026	0.024	0.025	0.025	1,598,441
2026-06-26	0.024	0.025	0.023	0.025	0.025	6,532,951
2026-06-25	0.026	0.026	0.024	0.025	0.025	3,240,852
2026-06-24	0.026	0.027	0.025	0.026	0.026	4,343,294
2026-06-23	0.026	0.027	0.025	0.027	0.027	2,406,208
2026-06-22	0.028	0.028	0.026	0.027	0.027	11,041,949
2026-06-19	0.027	0.029	0.026	0.028	0.028	11,117,473
2026-06-18	0.030	0.030	0.025	0.026	0.026	22,171,933
2026-06-17	0.027	0.030	0.027	0.030	0.030	13,206,711
2026-06-16	0.029	0.029	0.026	0.028	0.028	17,104,306
2026-06-15	0.031	0.032	0.028	0.029	0.029	15,117,871
2026-06-12	0.035	0.035	0.031	0.031	0.031	9,357,487
2026-06-11	0.034	0.034	0.032	0.034	0.034	6,601,145
2026-06-10	0.032	0.034	0.030	0.033	0.033	13,316,827
2026-06-09	0.034	0.034	0.031	0.031	0.031	14,578,359
2026-06-08	0.035	0.035	0.033	0.034	0.034	9,547,297
2026-06-05	0.038	0.038	0.035	0.035	0.035	11,972,072
2026-06-04	0.038	0.038	0.036	0.037	0.037	10,926,329
2026-06-03	0.039	0.039	0.035	0.037	0.037	10,090,562
2026-06-02	0.040	0.040	0.038	0.038	0.038	8,602,372
2026-06-01	0.040	0.040	0.039	0.040	0.040	6,525,893
2026-05-29	0.041	0.041	0.039	0.039	0.039	6,676,307
2026-05-28	0.039	0.041	0.038	0.041	0.041	10,106,269
2026-05-27	0.041	0.043	0.037	0.039	0.039	29,002,619
2026-05-26	0.040	0.042	0.040	0.041	0.041	10,573,355
2026-05-25	0.039	0.041	0.039	0.040	0.040	9,627,388
2026-05-22	0.040	0.041	0.038	0.038	0.038	10,762,649
2026-05-21	0.039	0.040	0.037	0.040	0.040	17,599,128
2026-05-20	0.036	0.039	0.035	0.039	0.039	16,987,329
2026-05-19	0.038	0.038	0.035	0.036	0.036	10,307,699
2026-05-18	0.037	0.038	0.036	0.038	0.038	17,998,185
2026-05-15	0.036	0.037	0.035	0.036	0.036	4,764,575
2026-05-14	0.035	0.037	0.034	0.036	0.036	8,908,082
2026-05-13	0.033	0.035	0.033	0.034	0.034	2,400,661
2026-05-12	0.033	0.034	0.033	0.034	0.034	3,134,155
2026-05-11	0.035	0.035	0.033	0.034	0.034	3,960,853
2026-05-08	0.035	0.035	0.034	0.035	0.035	4,867,761
2026-05-07	0.035	0.036	0.034	0.035	0.035	10,727,755
2026-05-06	0.034	0.035	0.034	0.035	0.035	7,429,014
2026-05-05	0.034	0.035	0.034	0.034	0.034	7,537,999

← NewerPage 2 of 5 · 255 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.