Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.030	0.031	0.030	0.030	0.030	9,946,092
2026-02-03	0.029	0.030	0.029	0.030	0.030	4,810,882
2026-02-02	0.029	0.029	0.028	0.029	0.029	7,605,389
2026-01-30	0.031	0.031	0.029	0.029	0.029	13,754,129
2026-01-29	0.034	0.035	0.030	0.031	0.031	54,930,843
2026-01-28	0.029	0.031	0.028	0.031	0.031	21,433,721
2026-01-27	0.029	0.030	0.029	0.029	0.029	4,606,511
2026-01-26	0.031	0.031	0.029	0.030	0.030	2,689,677
2026-01-23	0.030	0.031	0.030	0.031	0.031	6,931,461
2026-01-22	0.030	0.030	0.029	0.030	0.030	17,684,469
2026-01-21	0.029	0.030	0.029	0.030	0.030	6,361,094
2026-01-20	0.029	0.029	0.028	0.029	0.029	2,167,703
2026-01-19	0.028	0.029	0.028	0.029	0.029	6,760,618
2026-01-16	0.029	0.029	0.028	0.029	0.029	4,895,925
2026-01-15	0.030	0.030	0.028	0.029	0.029	4,660,642
2026-01-14	0.030	0.030	0.029	0.030	0.030	9,279,066
2026-01-13	0.030	0.030	0.029	0.030	0.030	24,409,202
2026-01-12	0.029	0.030	0.028	0.030	0.030	6,935,599
2026-01-09	0.027	0.029	0.027	0.029	0.029	2,143,753
2026-01-08	0.028	0.028	0.027	0.028	0.028	2,071,871
2026-01-07	0.028	0.028	0.028	0.028	0.028	2,791,905
2026-01-06	0.029	0.029	0.028	0.029	0.029	5,778,403
2026-01-05	0.029	0.029	0.028	0.029	0.029	5,318,012
2026-01-02	0.028	0.029	0.027	0.029	0.029	6,321,690
2025-12-31	0.028	0.028	0.027	0.028	0.028	7,141,561
2025-12-30	0.026	0.027	0.026	0.027	0.027	4,116,513
2025-12-29	0.026	0.026	0.025	0.026	0.026	4,214,653
2025-12-24	0.026	0.026	0.026	0.026	0.026	1,454,037
2025-12-23	0.026	0.026	0.025	0.026	0.026	2,446,015
2025-12-22	0.026	0.027	0.025	0.026	0.026	4,222,749
2025-12-19	0.027	0.027	0.026	0.027	0.027	1,398,973
2025-12-18	0.027	0.027	0.026	0.027	0.027	2,902,779
2025-12-17	0.026	0.027	0.026	0.026	0.026	4,914,499
2025-12-16	0.027	0.027	0.026	0.026	0.026	3,902,097
2025-12-15	0.027	0.028	0.026	0.027	0.027	3,050,786
2025-12-12	0.027	0.027	0.027	0.027	0.027	1,572,945
2025-12-11	0.027	0.027	0.027	0.027	0.027	4,464,535
2025-12-10	0.028	0.028	0.027	0.027	0.027	3,697,406
2025-12-09	0.028	0.028	0.028	0.028	0.028	1,912,308
2025-12-08	0.029	0.029	0.028	0.028	0.028	2,720,801
2025-12-05	0.029	0.030	0.029	0.029	0.029	4,173,242
2025-12-04	0.029	0.030	0.029	0.030	0.030	5,583,119
2025-12-03	0.029	0.029	0.028	0.029	0.029	8,897,893
2025-12-02	0.029	0.029	0.028	0.029	0.029	1,467,498
2025-12-01	0.029	0.029	0.029	0.029	0.029	3,659,071
2025-11-28	0.029	0.029	0.028	0.029	0.029	5,697,998
2025-11-27	0.029	0.029	0.028	0.029	0.029	3,946,218
2025-11-26	0.028	0.029	0.028	0.029	0.029	11,774,127
2025-11-25	0.028	0.029	0.027	0.028	0.028	4,780,756
2025-11-24	0.028	0.029	0.027	0.029	0.029	17,075,812
2025-11-21	0.028	0.028	0.027	0.028	0.028	5,545,667
2025-11-20	0.029	0.029	0.027	0.027	0.027	3,676,284
2025-11-19	0.027	0.029	0.027	0.028	0.028	19,240,974
2025-11-18	0.028	0.028	0.027	0.027	0.027	2,659,810
2025-11-17	0.027	0.028	0.027	0.028	0.028	6,805,707
2025-11-14	0.028	0.028	0.026	0.027	0.027	3,025,832
2025-11-13	0.028	0.028	0.027	0.027	0.027	2,618,086
2025-11-12	0.027	0.027	0.027	0.027	0.027	3,145,409
2025-11-11	0.026	0.027	0.025	0.027	0.027	2,692,874
2025-11-10	0.026	0.027	0.026	0.026	0.026	9,674,346

← NewerPage 4 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.