Tonner Drones S.A. (BST:1DD)
Germany
· Delayed Price · Currency is EUR 0.0330
-0.0011 (-3.23%)
At close: Mar 6, 2026
Tonner Drones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 24,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.79% | 142,516 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.52% | 33,472 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.35% | 42,892 |
| Mar 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.55% | 26,619 |
| Feb 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -0.30% | 46,610 |
| Feb 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 72,000 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 10,000 |
| Feb 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.31% | 63,225 |
| Feb 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.00% | - |
| Feb 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.99% | 24,018 |
| Feb 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.19% | 40,000 |
| Feb 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.90% | 39,246 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,500 |
| Feb 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.39% | 142,000 |
| Feb 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.34% | 11,000 |
| Feb 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.00% | 3,000 |
| Feb 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.64% | 3,000 |
| Feb 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.88% | 3,000 |
| Feb 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.48% | 3,002 |
| Feb 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.74% | 60,000 |
| Feb 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.71% | 29,300 |
| Feb 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | - |
| Feb 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | 113,300 |
| Feb 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | 14,950 |
| Jan 30, 2026 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -6.98% | 36,500 |
| Jan 29, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.63% | 1,063,660 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.47% | 620,426 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.17% | 348,268 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.32% | 7,720 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.37% | 5,200 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.72% | 201,000 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.40% | 35,000 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,020 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.75% | 81,410 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,000 |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.31% | 2,800 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 86,300 |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 16,000 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8,000 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51,298 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 84,012 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,010 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.19% | 33,333 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.17% | 4,000 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 2.13% | 14,056 |
| Dec 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.49% | - |
| Dec 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.75% | 22,500 |
| Dec 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 10.15% | 16,454 |
| Dec 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.13% | 116,000 |
| Dec 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.81% | 1,535 |
| Dec 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.22% | 30,000 |
| Dec 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.16% | - |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.20% | 100,000 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.21% | - |
| Dec 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | - |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.78% | - |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.00% | - |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.70% | 311,000 |
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.81% | 120,000 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.60% | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.75% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.14% | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.22% | 3,500 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.66% | 3,858 |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.38% | 3,400 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.33% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.53% | 33,333 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.75% | 21 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 30,000 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.67% | 500 |
| Nov 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.75% | - |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.54% | - |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.44% | 200,000 |
| Nov 14, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.50% | - |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.98% | 20,000 |
| Nov 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.86% | 20,000 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.30% | 7,000 |
| Nov 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.92% | 6,500 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.98% | 10,000 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.08% | 16,000 |
| Nov 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.42% | 1,094 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.31% | 5,169 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.95% | 12,710 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.58% | 20,800 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.05% | 30,000 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.92% | 500,000 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.93% | 89,743 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 56,211 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.18% | 500 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.85% | 113,479 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.44% | 23,021 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.63% | 16,000 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.26% | 50,030 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.28% | 212,905 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.33% | 244,543 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 74,000 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 14.50% | 56,177 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.66% | 482,382 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.64% | 10,990 |