tonies SE (FRA:TNIE)
Germany
· Delayed Price · Currency is EUR 9.39
-0.01 (-0.11%)
At close: Dec 5, 2025
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.47 | 9.52 | 9.30 | 9.39 | 9.39 | -0.11% | 2,283 |
| Dec 4, 2025 | 9.87 | 9.87 | 9.40 | 9.40 | 9.40 | -2.39% | 2,227 |
| Dec 3, 2025 | 9.58 | 9.70 | 9.38 | 9.63 | 9.63 | - | 6,286 |
| Dec 2, 2025 | 9.54 | 9.63 | 9.40 | 9.63 | 9.63 | -1.03% | 2,970 |
| Dec 1, 2025 | 9.67 | 9.84 | 9.58 | 9.73 | 9.73 | 0.10% | 7,070 |
| Nov 28, 2025 | 9.61 | 9.72 | 9.61 | 9.72 | 9.72 | 0.31% | 2,000 |
| Nov 27, 2025 | 9.04 | 9.69 | 9.04 | 9.69 | 9.69 | 7.43% | 11,596 |
| Nov 26, 2025 | 8.97 | 9.10 | 8.97 | 9.02 | 9.02 | 1.92% | 5,050 |
| Nov 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.44% | - |
| Nov 21, 2025 | 9.19 | 9.30 | 8.99 | 9.01 | 9.01 | -2.28% | 7,368 |
| Nov 20, 2025 | 8.77 | 9.44 | 8.77 | 9.22 | 9.22 | 6.71% | 1,934 |
| Nov 19, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% | - |
| Nov 18, 2025 | 8.58 | 8.80 | 8.58 | 8.68 | 8.68 | 0.58% | 1,400 |
| Nov 17, 2025 | 8.40 | 8.63 | 8.40 | 8.63 | 8.63 | -0.23% | 2,600 |
| Nov 14, 2025 | 8.05 | 8.65 | 8.05 | 8.65 | 8.65 | 6.13% | 1,535 |
| Nov 13, 2025 | 8.58 | 8.58 | 8.15 | 8.15 | 8.15 | -2.16% | 2,270 |
| Nov 12, 2025 | 8.08 | 8.33 | 8.08 | 8.33 | 8.33 | 4.78% | 205 |
| Nov 11, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.87% | - |
| Nov 10, 2025 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 0.88% | 300 |
| Nov 7, 2025 | 8.03 | 8.19 | 7.95 | 7.95 | 7.95 | -4.79% | 1,004 |
| Nov 6, 2025 | 8.27 | 8.35 | 8.10 | 8.35 | 8.35 | -0.60% | 250 |
| Nov 5, 2025 | 8.61 | 8.61 | 8.40 | 8.40 | 8.40 | -3.11% | 215 |
| Nov 4, 2025 | 8.72 | 8.72 | 8.64 | 8.67 | 8.67 | -0.69% | 2,400 |
| Nov 3, 2025 | 8.74 | 8.74 | 8.71 | 8.73 | 8.73 | -0.91% | 610 |
| Oct 31, 2025 | 8.85 | 8.87 | 8.81 | 8.81 | 8.81 | -1.56% | 500 |
| Oct 30, 2025 | 8.71 | 9.00 | 8.71 | 8.95 | 8.95 | 2.40% | 3,125 |
| Oct 29, 2025 | 8.58 | 8.86 | 8.58 | 8.74 | 8.74 | 2.10% | 368 |
| Oct 28, 2025 | 8.52 | 8.78 | 8.47 | 8.56 | 8.56 | -1.50% | 1,115 |
| Oct 27, 2025 | 8.86 | 8.86 | 8.59 | 8.69 | 8.69 | -2.91% | 4,500 |
| Oct 24, 2025 | 8.61 | 8.95 | 8.61 | 8.95 | 8.95 | 6.80% | 6,000 |
| Oct 23, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.30% | 128 |
| Oct 22, 2025 | 8.31 | 8.49 | 8.31 | 8.49 | 8.49 | 0.83% | 3,935 |
| Oct 21, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | 1,200 |
| Oct 20, 2025 | 8.25 | 8.44 | 8.25 | 8.44 | 8.44 | 3.81% | 1,483 |
| Oct 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.57% | - |
| Oct 16, 2025 | 7.95 | 8.26 | 7.95 | 8.26 | 8.26 | 2.10% | 431 |
| Oct 15, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 1.51% | 1,000 |
| Oct 14, 2025 | 7.82 | 7.97 | 7.82 | 7.97 | 7.97 | 0.89% | 9,126 |
| Oct 13, 2025 | 7.88 | 7.90 | 7.77 | 7.90 | 7.90 | 5.05% | 1,419 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.30 | 7.52 | 7.52 | -6.70% | 7,359 |
| Oct 9, 2025 | 8.08 | 8.08 | 8.02 | 8.06 | 8.06 | -2.54% | 350 |
| Oct 8, 2025 | 8.40 | 8.40 | 7.81 | 8.27 | 8.27 | 0.36% | 13,380 |
| Oct 7, 2025 | 7.74 | 8.24 | 7.74 | 8.24 | 8.24 | 4.97% | 11,532 |
| Oct 6, 2025 | 7.57 | 7.85 | 7.48 | 7.85 | 7.85 | 4.11% | 9,698 |
| Oct 3, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.31% | - |
| Oct 2, 2025 | 7.52 | 7.64 | 7.52 | 7.64 | 7.64 | -0.91% | 3,100 |
| Oct 1, 2025 | 7.50 | 7.71 | 7.50 | 7.71 | 7.71 | 1.18% | 1,100 |
| Sep 30, 2025 | 7.53 | 7.75 | 7.53 | 7.62 | 7.62 | 2.56% | 400 |
| Sep 29, 2025 | 7.50 | 7.50 | 7.43 | 7.43 | 7.43 | -0.13% | 1,000 |
| Sep 26, 2025 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | -1.85% | 100 |
| Sep 25, 2025 | 7.71 | 7.71 | 7.58 | 7.58 | 7.58 | -2.45% | 2,850 |
| Sep 24, 2025 | 7.32 | 7.77 | 7.32 | 7.77 | 7.77 | 4.02% | 1,700 |
| Sep 23, 2025 | 7.38 | 7.50 | 7.30 | 7.47 | 7.47 | 1.08% | 1,460 |
| Sep 22, 2025 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 4.38% | 400 |
| Sep 19, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.70% | - |
| Sep 18, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.19% | 33 |
| Sep 17, 2025 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | -2.41% | 2,201 |
| Sep 16, 2025 | 7.28 | 7.47 | 7.28 | 7.47 | 7.47 | 1.91% | 5,136 |
| Sep 15, 2025 | 7.10 | 7.37 | 7.10 | 7.33 | 7.33 | -0.68% | 847 |
| Sep 12, 2025 | 7.02 | 7.42 | 7.02 | 7.38 | 7.38 | 3.65% | 1,200 |
| Sep 11, 2025 | 7.15 | 7.15 | 6.98 | 7.12 | 7.12 | -2.20% | 3,080 |
| Sep 10, 2025 | 7.37 | 7.40 | 7.28 | 7.28 | 7.28 | -1.36% | 190 |
| Sep 9, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.40% | - |
| Sep 8, 2025 | 7.40 | 7.46 | 7.40 | 7.41 | 7.41 | -1.46% | 1,900 |
| Sep 5, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.72% | - |
| Sep 4, 2025 | 7.41 | 7.73 | 7.41 | 7.73 | 7.73 | -0.26% | 5,000 |
| Sep 3, 2025 | 7.42 | 7.76 | 7.42 | 7.75 | 7.75 | 4.59% | 1,099 |
| Sep 2, 2025 | 7.71 | 7.71 | 7.07 | 7.41 | 7.41 | -1.72% | 6,706 |
| Sep 1, 2025 | 7.60 | 8.08 | 7.25 | 7.54 | 7.54 | -0.53% | 6,130 |
| Aug 29, 2025 | 6.85 | 7.75 | 6.85 | 7.58 | 7.58 | 12.46% | 12,405 |
| Aug 28, 2025 | 6.07 | 6.77 | 6.07 | 6.74 | 6.74 | 11.04% | 4,200 |
| Aug 27, 2025 | 5.72 | 6.08 | 5.72 | 6.07 | 6.07 | 1.85% | 520 |
| Aug 26, 2025 | 6.05 | 6.05 | 5.96 | 5.96 | 5.96 | 1.19% | 508 |
| Aug 25, 2025 | 5.94 | 5.94 | 5.88 | 5.89 | 5.89 | 0.51% | 1,000 |
| Aug 22, 2025 | 5.87 | 5.87 | 5.86 | 5.86 | 5.86 | -2.01% | 600 |
| Aug 21, 2025 | 6.32 | 6.32 | 5.98 | 5.98 | 5.98 | 2.93% | 600 |
| Aug 20, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.57% | - |
| Aug 19, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.39% | 5,000 |
| Aug 18, 2025 | 5.71 | 5.86 | 5.71 | 5.86 | 5.86 | 0.86% | 20 |
| Aug 15, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.53% | - |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.43% | - |
| Aug 13, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | - |
| Aug 12, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -3.32% | - |
| Aug 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | - |
| Aug 8, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | - | 1,700 |
| Aug 7, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 1,300 |
| Aug 6, 2025 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | - | 1,550 |
| Aug 5, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | -1.01% | 600 |
| Aug 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.49% | - |
| Aug 1, 2025 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.17% | 400 |
| Jul 31, 2025 | 5.91 | 6.04 | 5.91 | 6.04 | 6.04 | 1.51% | 5 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.33% | - |
| Jul 29, 2025 | 5.99 | 6.03 | 5.99 | 6.03 | 6.03 | - | 15 |
| Jul 28, 2025 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 0.50% | 450 |
| Jul 25, 2025 | 5.92 | 6.00 | 5.92 | 6.00 | 6.00 | 2.04% | 1,000 |
| Jul 24, 2025 | 5.70 | 5.92 | 5.70 | 5.88 | 5.88 | 4.07% | 2,000 |
| Jul 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | - |
| Jul 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -3.75% | - |
| Jul 21, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 3.35% | 500 |