Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.019	0.020	0.019	0.019	0.019	4,847,328
2025-05-23	0.021	0.021	0.018	0.019	0.019	18,478,343
2025-05-22	0.020	0.021	0.020	0.021	0.021	6,312,062
2025-05-21	0.021	0.021	0.020	0.021	0.021	13,258,015
2025-05-20	0.020	0.021	0.019	0.021	0.021	13,232,953
2025-05-19	0.019	0.020	0.018	0.020	0.020	8,566,288
2025-05-16	0.019	0.019	0.018	0.019	0.019	13,689,106
2025-05-15	0.018	0.019	0.018	0.018	0.018	9,366,706
2025-05-14	0.018	0.018	0.017	0.018	0.018	8,495,085
2025-05-13	0.018	0.018	0.017	0.018	0.018	15,604,542
2025-05-12	0.019	0.020	0.017	0.018	0.018	16,632,119
2025-05-09	0.021	0.021	0.019	0.020	0.020	14,452,460
2025-05-08	0.019	0.021	0.018	0.021	0.021	14,792,390
2025-05-07	0.020	0.020	0.019	0.019	0.019	9,934,843
2025-05-06	0.020	0.021	0.019	0.020	0.020	19,013,194
2025-05-05	0.017	0.020	0.017	0.020	0.020	36,450,631
2025-05-02	0.016	0.018	0.016	0.017	0.017	3,977,334
2025-04-30	0.016	0.017	0.016	0.017	0.017	3,669,978
2025-04-29	0.017	0.017	0.016	0.016	0.016	1,862,581
2025-04-28	0.017	0.017	0.016	0.017	0.017	2,962,818
2025-04-25	0.017	0.018	0.016	0.017	0.017	7,827,790
2025-04-24	0.018	0.018	0.017	0.017	0.017	12,663,962
2025-04-23	0.016	0.017	0.016	0.017	0.017	3,080,626
2025-04-22	0.017	0.017	0.016	0.017	0.017	3,379,356
2025-04-17	0.016	0.018	0.016	0.017	0.017	19,849,095
2025-04-16	0.016	0.017	0.015	0.016	0.016	8,607,143
2025-04-15	0.016	0.017	0.015	0.016	0.016	14,674,518
2025-04-14	0.016	0.017	0.016	0.016	0.016	3,643,681
2025-04-11	0.017	0.017	0.016	0.017	0.017	2,953,799
2025-04-10	0.018	0.018	0.017	0.017	0.017	6,681,139
2025-04-09	0.017	0.017	0.016	0.016	0.016	5,374,130
2025-04-08	0.017	0.018	0.016	0.017	0.017	11,919,163
2025-04-07	0.016	0.017	0.015	0.016	0.016	15,382,509
2025-04-04	0.020	0.021	0.017	0.017	0.017	20,116,540
2025-04-03	0.019	0.023	0.018	0.020	0.020	38,428,808
2025-04-02	0.018	0.020	0.018	0.019	0.019	21,490,931
2025-04-01	0.017	0.019	0.017	0.018	0.018	5,176,175
2025-03-31	0.017	0.019	0.017	0.018	0.018	9,853,734
2025-03-28	0.019	0.019	0.017	0.018	0.018	10,477,752
2025-03-27	0.019	0.021	0.018	0.019	0.019	16,921,378
2025-03-26	0.017	0.021	0.017	0.020	0.020	48,490,162
2025-03-25	0.017	0.017	0.016	0.017	0.017	17,861,883
2025-03-24	0.018	0.019	0.017	0.017	0.017	29,384,619
2025-03-21	0.022	0.022	0.018	0.020	0.020	18,857,623
2025-03-20	0.022	0.022	0.021	0.022	0.022	9,103,597
2025-03-19	0.021	0.024	0.021	0.022	0.022	19,161,341
2025-03-18	0.022	0.023	0.020	0.022	0.022	28,196,727
2025-03-17	0.023	0.025	0.021	0.023	0.023	23,213,347
2025-03-14	0.028	0.028	0.021	0.023	0.023	60,140,617
2025-03-13	0.020	0.030	0.019	0.027	0.027	180,721,402
2025-03-12	0.020	0.022	0.017	0.017	0.017	65,522,531
2025-03-11	0.028	0.029	0.020	0.021	0.021	103,362,032
2025-03-10	0.021	0.031	0.021	0.024	0.024	150,063,053
2025-03-07	0.053	0.070	0.023	0.027	0.027	282,795,664
2025-03-06	0.017	0.037	0.016	0.034	0.034	243,311,230
2025-03-05	0.013	0.015	0.013	0.014	0.014	30,584,985
2025-03-04	0.013	0.013	0.012	0.013	0.013	14,301,179
2025-03-03	0.012	0.013	0.012	0.013	0.013	11,766,821
2025-02-28	0.012	0.012	0.012	0.012	0.012	608,691
2025-02-27	0.012	0.012	0.012	0.012	0.012	273,888

← NewerPage 7 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.