Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.027	0.027	0.026	0.026	0.026	3,210,317
2025-11-06	0.027	0.028	0.027	0.027	0.027	2,644,311
2025-11-05	0.027	0.028	0.026	0.028	0.028	5,421,001
2025-11-04	0.028	0.028	0.026	0.027	0.027	6,646,405
2025-11-03	0.028	0.029	0.027	0.027	0.027	7,508,260
2025-10-31	0.029	0.029	0.028	0.028	0.028	3,762,120
2025-10-30	0.028	0.030	0.027	0.029	0.029	4,688,564
2025-10-29	0.027	0.028	0.027	0.027	0.027	3,562,862
2025-10-28	0.030	0.030	0.026	0.028	0.028	10,989,647
2025-10-27	0.030	0.031	0.029	0.030	0.030	8,816,032
2025-10-24	0.029	0.030	0.028	0.029	0.029	4,824,347
2025-10-23	0.031	0.031	0.029	0.029	0.029	12,009,119
2025-10-22	0.030	0.031	0.030	0.031	0.031	5,318,919
2025-10-21	0.030	0.031	0.029	0.030	0.030	4,366,756
2025-10-20	0.030	0.030	0.028	0.030	0.030	11,684,250
2025-10-17	0.032	0.033	0.030	0.030	0.030	9,164,457
2025-10-16	0.032	0.033	0.031	0.033	0.033	36,889,378
2025-10-15	0.029	0.032	0.029	0.031	0.031	18,722,295
2025-10-14	0.030	0.030	0.029	0.029	0.029	4,185,357
2025-10-13	0.030	0.030	0.029	0.030	0.030	9,558,990
2025-10-10	0.028	0.030	0.028	0.029	0.029	4,122,223
2025-10-09	0.030	0.030	0.028	0.028	0.028	4,979,824
2025-10-08	0.028	0.030	0.028	0.030	0.030	10,079,841
2025-10-07	0.028	0.029	0.028	0.028	0.028	6,163,959
2025-10-06	0.030	0.030	0.028	0.028	0.028	8,727,976
2025-10-03	0.031	0.031	0.029	0.030	0.030	6,405,874
2025-10-02	0.029	0.031	0.029	0.031	0.031	20,936,350
2025-10-01	0.028	0.029	0.028	0.029	0.029	9,397,175
2025-09-30	0.027	0.028	0.027	0.028	0.028	1,755,850
2025-09-29	0.027	0.028	0.027	0.027	0.027	6,707,291
2025-09-26	0.027	0.028	0.027	0.027	0.027	4,285,082
2025-09-25	0.028	0.028	0.027	0.028	0.028	2,987,543
2025-09-24	0.028	0.028	0.028	0.028	0.028	3,593,029
2025-09-23	0.028	0.028	0.028	0.028	0.028	3,134,414
2025-09-22	0.027	0.028	0.027	0.028	0.028	2,558,706
2025-09-19	0.028	0.028	0.027	0.027	0.027	2,404,199
2025-09-18	0.028	0.029	0.027	0.027	0.027	7,279,097
2025-09-17	0.028	0.028	0.028	0.028	0.028	1,900,920
2025-09-16	0.027	0.028	0.027	0.028	0.028	6,606,557
2025-09-15	0.028	0.029	0.027	0.028	0.028	19,674,167
2025-09-12	0.029	0.029	0.027	0.027	0.027	23,327,406
2025-09-11	0.032	0.032	0.031	0.032	0.032	18,172,895
2025-09-10	0.030	0.032	0.030	0.032	0.032	22,001,391
2025-09-09	0.030	0.031	0.029	0.030	0.030	17,697,000
2025-09-08	0.028	0.030	0.027	0.030	0.030	15,292,305
2025-09-05	0.029	0.029	0.027	0.028	0.028	3,849,887
2025-09-04	0.026	0.029	0.026	0.028	0.028	12,924,206
2025-09-03	0.027	0.027	0.026	0.027	0.027	5,016,659
2025-09-02	0.028	0.028	0.027	0.027	0.027	4,329,071
2025-09-01	0.029	0.029	0.028	0.028	0.028	2,568,505
2025-08-29	0.031	0.031	0.029	0.030	0.030	11,039,523
2025-08-28	0.030	0.031	0.030	0.031	0.031	9,940,522
2025-08-27	0.029	0.030	0.028	0.030	0.030	14,973,211
2025-08-26	0.029	0.030	0.029	0.029	0.029	3,788,437
2025-08-25	0.029	0.030	0.027	0.030	0.030	11,753,537
2025-08-22	0.029	0.029	0.028	0.029	0.029	5,509,287
2025-08-21	0.028	0.029	0.028	0.029	0.029	13,427,219
2025-08-20	0.027	0.028	0.026	0.028	0.028	16,176,888
2025-08-19	0.026	0.027	0.025	0.027	0.027	6,840,544
2025-08-18	0.027	0.027	0.026	0.026	0.026	4,344,485

← NewerPage 5 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.