Skip to main content
Tonner Drones S.A. (FRA:1DD)
Germany flag Germany · Delayed Price · Currency is EUR
0.0276
0.00 (0.00%)
At close: Dec 4, 2025

Tonner Drones Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.030.030.030.030.03-7.61%21,000
Dec 4, 20250.030.030.030.030.037.81%200,000
Nov 24, 20250.030.030.030.030.03-12,000
Nov 21, 20250.030.030.030.030.03-3.76%40,000
Nov 18, 20250.030.030.030.030.03-23.78%15,000
Nov 14, 20250.030.030.030.030.0371.92%47,500
Nov 13, 20250.020.020.020.020.02-32.11%1,000
Nov 12, 20250.030.030.020.030.0319.12%20,500
Nov 10, 20250.030.030.030.030.03-26.18%3,000
Nov 7, 20250.030.030.030.030.0313.33%2,500
Nov 3, 20250.030.030.030.030.0311.11%109,407
Oct 28, 20250.030.030.030.030.03-3.57%645,100
Oct 24, 20250.030.030.030.030.03-0.36%30,000
Oct 23, 20250.030.030.030.030.03-6.33%5,357
Oct 20, 20250.030.030.030.030.035.26%1,000
Oct 17, 20250.030.030.030.030.03-16.18%65,000
Oct 16, 20250.030.040.030.030.036.58%63,705
Oct 15, 20250.030.030.030.030.0310.00%242,970
Oct 14, 20250.030.030.030.030.03-33.94%10,030
Oct 13, 20250.040.040.040.040.0459.64%5,000
Oct 10, 20250.030.030.030.030.03-4.84%41,000
Oct 9, 20250.040.040.030.030.032.12%1,154,124
Oct 8, 20250.030.030.030.030.03-2.08%2,041,120
Oct 7, 20250.050.050.030.030.03-4.93%3,270,000
Oct 6, 20250.030.030.030.030.03-4.70%416,464
Oct 3, 20250.030.030.030.030.03-3.33%318,142
Oct 2, 20250.030.040.030.030.0310.00%592,500
Oct 1, 20250.030.030.030.030.0310.29%689,571
Sep 30, 20250.030.030.030.030.03-11.97%1,075,000
Sep 29, 20250.020.030.020.030.0328.22%13,000
Sep 26, 20250.020.030.020.020.02-19.13%340,000
Sep 25, 20250.030.030.000.030.03-3.56%147,000
Sep 24, 20250.030.030.030.030.03-3.13%10,500
Sep 23, 20250.030.030.030.030.0310.00%2,500
Sep 22, 20250.030.030.030.030.031.75%125,555
Sep 18, 20250.030.030.030.030.030.35%10,000
Sep 17, 20250.030.030.030.030.03-1.73%5,000
Sep 16, 20250.030.030.030.030.035.86%400
Sep 15, 20250.030.030.030.030.030.37%135,000
Sep 12, 20250.030.030.030.030.03-9.33%208,000
Sep 11, 20250.030.030.030.030.03-3.23%212,686
Sep 10, 20250.030.030.030.030.039.93%215,250
Sep 9, 20250.030.030.030.030.036.42%1,560,000
Sep 8, 20250.030.030.030.030.031.92%264
Sep 4, 20250.030.030.030.030.0335.42%711,047
Sep 3, 20250.030.030.020.020.02-32.63%110,000
Sep 2, 20250.030.030.030.030.03-1.04%25,000
Sep 1, 20250.030.030.030.030.03-0.69%77,000
Aug 29, 20250.030.030.030.030.03-16.91%1,500,000
Aug 28, 20250.030.030.030.030.0329.26%20,000
Aug 26, 20250.030.030.030.030.030.75%50,000
Aug 25, 20250.030.030.030.030.03-8.84%2,080,000
Aug 22, 20250.030.030.030.030.03-1.67%203,836
Aug 21, 20250.030.030.030.030.0318.65%23,600
Aug 18, 20250.030.030.030.030.030.80%30,000
Aug 15, 20250.030.030.030.030.033.73%139,534
Aug 14, 20250.020.020.020.020.02-19.40%5,000
Aug 13, 20250.030.030.030.030.0319.60%15,000
Aug 12, 20250.030.030.030.030.03-16.39%50,000
Aug 8, 20250.030.030.030.030.03-6.56%741,300
Aug 7, 20250.030.030.030.030.030.31%10,000
Aug 6, 20250.030.030.030.030.0310.00%130,000
Aug 5, 20250.030.030.030.030.03-15.70%140,000
Aug 4, 20250.030.030.030.030.03-1.43%1,600
Aug 1, 20250.030.030.030.030.036.08%145,000
Jul 31, 20250.030.030.030.030.0313.84%130,000
Jul 30, 20250.030.030.030.030.03-3.67%82,000
Jul 29, 20250.030.030.030.030.03-6.25%120,000
Jul 28, 20250.030.030.030.030.03-5.88%27,000
Jul 25, 20250.030.030.030.030.037.26%24,500
Jul 24, 20250.040.040.030.030.03-9.69%32,000
Jul 23, 20250.040.040.040.040.046.36%52,000
Jul 22, 20250.030.030.030.030.03-26.67%82,004
Jul 21, 20250.040.050.040.050.0510.02%191,034
Jul 18, 20250.040.040.040.040.044.87%3,568,560
Jul 17, 20250.040.040.040.040.04-0.76%313,386
Jul 16, 20250.040.040.030.040.040.77%707,500
Jul 15, 20250.040.040.030.040.04-16.84%1,999,550
Jul 14, 20250.030.050.030.050.0563.99%2,687,143
Jul 11, 20250.030.030.030.030.038.33%470,800
Jul 10, 20250.030.030.030.030.03-11.41%134,500
Jul 9, 20250.030.030.030.030.038.76%237,800
Jul 8, 20250.030.030.020.030.038.73%267,850
Jul 7, 20250.030.030.020.030.03-3.45%678,050
Jul 4, 20250.030.030.030.030.03-9.69%1,571,031
Jul 3, 20250.030.030.020.030.0316.06%3,107,605
Jul 2, 20250.020.020.020.020.0236.81%85,000
Jul 1, 20250.020.020.020.020.02-14.95%45,000
Jun 30, 20250.020.020.020.020.028.63%11,000
Jun 27, 20250.020.020.020.020.02-17.57%4,380,211
Jun 26, 20250.020.020.020.020.02-4,000
Jun 25, 20250.020.020.020.020.0225.79%32,000
Jun 24, 20250.020.020.020.020.02-6.40%310,000
Jun 23, 20250.020.020.020.020.0212.15%101,000
Jun 20, 20250.020.020.020.020.02-10.40%173,000
Jun 19, 20250.020.020.020.020.0212.22%920,000
Jun 18, 20250.020.020.020.020.02-25.00%50,000
Jun 16, 20250.020.020.020.020.0220.00%7,995
Jun 12, 20250.020.020.020.020.02-5
Jun 10, 20250.020.020.020.020.02-8.26%131,500