Tonner Drones S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.011	0.012	0.010	0.012	0.012	45,259,918
2024-11-28	0.010	0.010	0.009	0.010	0.010	6,665,140
2024-11-27	0.010	0.010	0.010	0.010	0.010	6,148,727
2024-11-26	0.010	0.011	0.010	0.010	0.010	5,391,272
2024-11-25	0.010	0.011	0.010	0.011	0.011	15,337,736
2024-11-22	0.010	0.010	0.009	0.010	0.010	5,114,789
2024-11-21	0.009	0.011	0.009	0.010	0.010	14,484,635
2024-11-20	0.009	0.009	0.009	0.009	0.009	5,058,514
2024-11-19	0.010	0.010	0.009	0.009	0.009	9,322,817
2024-11-18	0.009	0.010	0.009	0.010	0.010	965,345
2024-11-15	0.010	0.010	0.009	0.009	0.009	4,992,347
2024-11-14	0.010	0.011	0.010	0.010	0.010	15,909,058
2024-11-13	0.009	0.010	0.009	0.010	0.010	11,556,212
2024-11-12	0.009	0.009	0.008	0.009	0.009	13,606,395
2024-11-11	0.009	0.009	0.008	0.008	0.008	3,463,132
2024-11-08	0.009	0.009	0.009	0.009	0.009	814,641
2024-11-07	0.009	0.009	0.009	0.009	0.009	878,513
2024-11-06	0.009	0.009	0.009	0.009	0.009	1,395,075
2024-11-05	0.009	0.010	0.009	0.009	0.009	7,753,430
2024-11-04	0.009	0.009	0.009	0.009	0.009	198,396
2024-11-01	0.009	0.009	0.009	0.009	0.009	1,165,650
2024-10-31	0.009	0.009	0.009	0.009	0.009	1,290,678
2024-10-30	0.009	0.009	0.009	0.009	0.009	1,686,961
2024-10-29	0.009	0.009	0.009	0.009	0.009	674,915
2024-10-28	0.009	0.010	0.009	0.009	0.009	6,905,496
2024-10-25	0.009	0.009	0.008	0.009	0.009	323,320
2024-10-24	0.009	0.009	0.008	0.009	0.009	2,301,173
2024-10-23	0.009	0.009	0.009	0.009	0.009	77,133
2024-10-22	0.009	0.009	0.009	0.009	0.009	2,751,697
2024-10-21	0.010	0.010	0.009	0.009	0.009	4,228,210
2024-10-18	0.009	0.010	0.009	0.010	0.010	2,737,646
2024-10-17	0.009	0.010	0.009	0.009	0.009	2,744,366
2024-10-16	0.009	0.009	0.009	0.009	0.009	2,154,131
2024-10-15	0.009	0.009	0.009	0.009	0.009	1,927,587
2024-10-14	0.009	0.009	0.009	0.009	0.009	879,163
2024-10-11	0.009	0.009	0.009	0.009	0.009	2,546,967
2024-10-10	0.010	0.010	0.009	0.009	0.009	5,542,733
2024-10-09	0.009	0.010	0.009	0.010	0.010	13,936,751
2024-10-08	0.009	0.010	0.009	0.009	0.009	2,063,921
2024-10-07	0.010	0.010	0.009	0.009	0.009	2,758,403
2024-10-04	0.009	0.010	0.009	0.010	0.010	4,754,721
2024-10-03	0.009	0.010	0.009	0.009	0.009	6,620,235
2024-10-02	0.009	0.009	0.009	0.009	0.009	1,793,685
2024-10-01	0.008	0.010	0.008	0.009	0.009	7,578,054
2024-09-30	0.008	0.009	0.008	0.008	0.008	6,350,088
2024-09-27	0.009	0.009	0.008	0.009	0.009	2,840,693
2024-09-26	0.009	0.009	0.009	0.009	0.009	3,008,718
2024-09-25	0.009	0.009	0.009	0.009	0.009	4,980,308
2024-09-24	0.008	0.009	0.008	0.009	0.009	7,195,415
2024-09-23	0.008	0.009	0.008	0.008	0.008	9,022,334
2024-09-20	0.009	0.010	0.008	0.008	0.008	24,890,356
2024-09-19	0.012	0.012	0.009	0.010	0.010	52,808,770
2024-09-18	0.012	0.013	0.012	0.012	0.012	9,935,327
2024-09-17	0.012	0.013	0.012	0.012	0.012	23,630,787
2024-09-16	0.014	0.015	0.012	0.012	0.012	67,451,616
2024-09-13	0.015	0.016	0.014	0.014	0.014	58,016,080
2024-09-12	0.013	0.017	0.013	0.016	0.016	119,405,254
2024-09-11	0.011	0.013	0.011	0.013	0.013	19,609,399
2024-09-10	0.013	0.014	0.011	0.011	0.011	28,339,082
2024-09-09	0.012	0.014	0.012	0.013	0.013	126,023,139

← NewerPage 9 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.