Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.027	0.027	0.026	0.026	0.026	4,344,485
2025-08-15	0.026	0.027	0.026	0.027	0.027	5,195,915
2025-08-14	0.026	0.027	0.025	0.026	0.026	6,820,420
2025-08-13	0.027	0.027	0.025	0.026	0.026	16,760,154
2025-08-12	0.029	0.029	0.027	0.027	0.027	15,120,996
2025-08-11	0.031	0.031	0.029	0.029	0.029	8,994,087
2025-08-08	0.029	0.030	0.029	0.030	0.030	7,449,066
2025-08-07	0.029	0.030	0.029	0.030	0.030	8,488,858
2025-08-06	0.028	0.031	0.027	0.030	0.030	19,890,275
2025-08-05	0.030	0.030	0.028	0.028	0.028	13,349,090
2025-08-04	0.032	0.032	0.029	0.030	0.030	10,105,969
2025-08-01	0.031	0.032	0.029	0.031	0.031	18,972,814
2025-07-31	0.029	0.031	0.027	0.031	0.031	19,178,355
2025-07-30	0.031	0.031	0.028	0.029	0.029	21,774,420
2025-07-29	0.033	0.033	0.030	0.031	0.031	8,786,128
2025-07-28	0.032	0.033	0.030	0.033	0.033	21,521,193
2025-07-25	0.031	0.032	0.031	0.031	0.031	17,372,451
2025-07-24	0.036	0.036	0.031	0.031	0.031	43,501,296
2025-07-23	0.034	0.039	0.034	0.035	0.035	18,679,309
2025-07-22	0.041	0.041	0.034	0.035	0.035	46,206,861
2025-07-21	0.041	0.046	0.038	0.041	0.041	54,552,832
2025-07-18	0.038	0.045	0.038	0.041	0.041	58,147,140
2025-07-17	0.037	0.040	0.036	0.038	0.038	31,499,052
2025-07-16	0.035	0.039	0.031	0.039	0.039	55,063,831
2025-07-15	0.039	0.043	0.031	0.034	0.034	126,631,429
2025-07-14	0.030	0.039	0.030	0.039	0.039	97,803,629
2025-07-11	0.026	0.030	0.025	0.030	0.030	44,112,261
2025-07-10	0.027	0.027	0.024	0.025	0.025	23,115,205
2025-07-09	0.027	0.029	0.026	0.026	0.026	34,512,242
2025-07-08	0.025	0.028	0.024	0.027	0.027	34,764,076
2025-07-07	0.026	0.026	0.024	0.025	0.025	24,846,042
2025-07-04	0.028	0.030	0.024	0.026	0.026	101,601,236
2025-07-03	0.022	0.024	0.022	0.024	0.024	42,967,291
2025-07-02	0.022	0.022	0.021	0.022	0.022	17,779,047
2025-07-01	0.021	0.022	0.020	0.022	0.022	17,943,272
2025-06-30	0.020	0.021	0.020	0.021	0.021	13,092,511
2025-06-27	0.020	0.020	0.019	0.020	0.020	4,603,293
2025-06-26	0.020	0.020	0.019	0.020	0.020	6,455,357
2025-06-25	0.019	0.020	0.019	0.019	0.019	6,724,083
2025-06-24	0.020	0.021	0.019	0.020	0.020	14,797,393
2025-06-23	0.020	0.021	0.020	0.020	0.020	3,838,701
2025-06-20	0.021	0.021	0.019	0.020	0.020	13,539,709
2025-06-19	0.019	0.022	0.019	0.022	0.022	25,743,136
2025-06-18	0.020	0.020	0.019	0.019	0.019	2,762,798
2025-06-17	0.020	0.020	0.019	0.020	0.020	4,329,887
2025-06-16	0.019	0.020	0.019	0.020	0.020	9,364,281
2025-06-13	0.019	0.021	0.019	0.019	0.019	20,655,069
2025-06-12	0.020	0.020	0.020	0.020	0.020	5,145,028
2025-06-11	0.020	0.020	0.019	0.020	0.020	6,202,831
2025-06-10	0.021	0.021	0.019	0.020	0.020	13,157,535
2025-06-09	0.021	0.022	0.020	0.021	0.021	13,272,273
2025-06-06	0.020	0.020	0.020	0.020	0.020	5,083,241
2025-06-05	0.020	0.021	0.020	0.020	0.020	4,254,408
2025-06-04	0.020	0.021	0.019	0.020	0.020	6,531,647
2025-06-03	0.020	0.021	0.019	0.020	0.020	12,964,400
2025-06-02	0.024	0.025	0.020	0.020	0.020	64,042,023
2025-05-30	0.021	0.022	0.021	0.022	0.022	21,637,567
2025-05-29	0.020	0.021	0.020	0.021	0.021	9,118,491
2025-05-28	0.019	0.021	0.019	0.020	0.020	10,639,362
2025-05-27	0.019	0.019	0.019	0.019	0.019	2,325,102

← NewerPage 6 of 22 · 1,282 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.