Skip to main content
Tonner Drones S.A. (BST:1DD)
Germany flag Germany · Delayed Price · Currency is EUR
0.0276
+0.0007 (2.60%)
At close: Dec 4, 2025

Tonner Drones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.030.030.030.030.032.60%-
Dec 3, 20250.030.030.030.030.030.75%-
Dec 2, 20250.030.030.030.030.031.14%-
Dec 1, 20250.030.030.030.030.03-2.22%3,500
Nov 28, 20250.030.030.030.030.032.66%3,858
Nov 27, 20250.030.030.030.030.03-0.38%3,400
Nov 26, 20250.030.030.030.030.032.33%-
Nov 25, 20250.030.030.030.030.03-1.53%33,333
Nov 24, 20250.030.030.030.030.032.75%21
Nov 21, 20250.030.030.030.030.03-30,000
Nov 20, 20250.030.030.030.030.03-2.67%500
Nov 19, 20250.020.030.020.030.032.75%-
Nov 18, 20250.030.030.030.030.03-1.54%-
Nov 17, 20250.030.030.030.030.034.44%200,000
Nov 14, 20250.020.030.020.020.02-3.50%-
Nov 13, 20250.030.030.030.030.031.98%20,000
Nov 12, 20250.020.030.020.030.032.86%20,000
Nov 11, 20250.030.030.020.020.02-4.30%7,000
Nov 10, 20250.020.030.020.030.03-1.92%6,500
Nov 7, 20250.030.030.030.030.03-14.98%10,000
Nov 6, 20250.030.030.030.030.0318.08%16,000
Nov 5, 20250.020.030.020.030.034.42%1,094
Nov 4, 20250.030.030.020.020.02-15.31%5,169
Nov 3, 20250.030.030.030.030.0313.95%12,710
Oct 31, 20250.030.030.030.030.03-21.58%20,800
Oct 30, 20250.030.030.030.030.0326.05%30,000
Oct 29, 20250.030.030.030.030.03-10.92%500,000
Oct 27, 20250.030.030.030.030.036.93%89,743
Oct 24, 20250.030.030.030.030.030.37%56,211
Oct 23, 20250.030.030.030.030.03-20.18%500
Oct 22, 20250.030.030.030.030.0320.85%113,479
Oct 21, 20250.030.030.030.030.03-10.44%23,021
Oct 20, 20250.030.030.030.030.03-0.63%16,000
Oct 17, 20250.030.030.030.030.034.26%50,030
Oct 16, 20250.030.030.030.030.03-5.28%212,905
Oct 15, 20250.030.030.030.030.037.33%244,543
Oct 14, 20250.030.030.030.030.03-74,000
Oct 13, 20250.030.030.030.030.0314.50%56,177
Oct 10, 20250.030.030.030.030.03-14.66%482,382
Oct 9, 20250.030.030.030.030.0311.64%10,990
Oct 8, 20250.030.030.030.030.031.85%251,000
Oct 7, 20250.030.030.030.030.03-8.47%1,018,000
Oct 6, 20250.030.030.030.030.0311.32%223,173
Oct 3, 20250.030.030.030.030.03-20.90%116,194
Oct 2, 20250.030.030.030.030.0327.38%789,775
Oct 1, 20250.030.030.030.030.03-10.85%1,524,659
Sep 30, 20250.030.030.020.030.03-1.67%49,510
Sep 29, 20250.030.030.030.030.037.53%1,008,000
Sep 26, 20250.020.030.020.030.03-3.79%75,659
Sep 25, 20250.030.030.030.030.030.35%177,329
Sep 24, 20250.030.030.030.030.0312.89%447,767
Sep 23, 20250.030.030.030.030.03-14.67%75,000
Sep 22, 20250.030.030.030.030.03-504,000
Sep 19, 20250.030.030.030.030.0310.29%30,000
Sep 17, 20250.030.030.030.030.03-11.40%20,000
Sep 15, 20250.030.030.030.030.0317.18%7,428
Sep 12, 20250.030.030.030.030.03-22.02%23,000
Sep 11, 20250.030.030.030.030.0315.86%503,000
Sep 9, 20250.030.030.030.030.0311.97%522,500
Sep 8, 20250.030.030.030.030.03-2,000
Sep 4, 20250.030.030.030.030.030.39%10,000
Sep 3, 20250.030.030.030.030.03-13.42%17,000
Aug 29, 20250.030.030.030.030.03-11.83%85,000
Aug 28, 20250.030.030.030.030.0355.05%500
Aug 25, 20250.030.030.020.020.02-15.50%25,000
Aug 22, 20250.030.030.030.030.03-17.83%2,000
Aug 21, 20250.020.030.020.030.0326.10%26,666
Aug 20, 20250.020.020.020.020.02-7.43%20,000
Aug 19, 20250.030.030.020.030.037.17%228,715
Aug 18, 20250.030.030.030.030.03-7.04%2,500
Aug 15, 20250.030.030.030.030.03-5,000
Aug 14, 20250.030.030.020.030.03-5.26%45,000
Aug 13, 20250.020.030.020.030.0320.25%13,500
Aug 12, 20250.030.030.020.020.02-10.57%202,834
Aug 11, 20250.030.030.030.030.03-2.21%520,000
Aug 8, 20250.030.030.030.030.03-0.37%2,000,000
Aug 7, 20250.030.030.030.030.033.82%530,000
Aug 6, 20250.030.030.030.030.03-4.03%12,000
Aug 5, 20250.030.030.030.030.03-18.26%49,155
Aug 4, 20250.030.030.030.030.030.60%49,666
Jul 31, 20250.030.030.030.030.0329.69%40,000
Jul 30, 20250.030.030.030.030.03-8.90%119,165
Jul 29, 20250.030.030.030.030.03-19.71%102,254
Jul 28, 20250.030.040.030.040.0413.64%137,928
Jul 25, 20250.030.040.030.030.03-3.75%245,500
Jul 24, 20250.040.040.030.030.03-17.74%209,584
Jul 23, 20250.030.040.030.040.046.58%22,000
Jul 22, 20250.040.040.040.040.04-14.32%280,456
Jul 21, 20250.040.040.040.040.044.41%477,059
Jul 18, 20250.040.040.040.040.0410.27%516,086
Jul 17, 20250.040.040.040.040.042.78%199,075
Jul 16, 20250.040.040.030.040.04-6.74%1,980,997
Jul 15, 20250.050.050.030.040.04-15.54%771,609
Jul 14, 20250.030.050.030.050.0554.92%1,288,894
Jul 11, 20250.020.030.020.030.032.43%305,574
Jul 10, 20250.020.030.020.030.03-0.35%2,000
Jul 9, 20250.030.030.020.030.03-2.03%33,809
Jul 8, 20250.020.030.020.030.039.26%129,104
Jul 7, 20250.020.030.020.030.0320.54%50,000
Jul 4, 20250.020.030.020.020.02-24.83%1,004,652