tonies SE (FRA:TNIE)
Germany
· Delayed Price · Currency is EUR 10.82
+0.12 (1.12%)
Mar 6, 2026, 4:00 PM EDT
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.52 | 10.52 | 10.50 | 10.52 | 10.52 | -2.77% | 750 |
| Mar 6, 2026 | 10.78 | 10.82 | 10.70 | 10.82 | 10.82 | 1.12% | 1,200 |
| Mar 5, 2026 | 10.96 | 11.00 | 10.70 | 10.70 | 10.70 | -2.19% | 1,081 |
| Mar 4, 2026 | 10.88 | 10.94 | 10.88 | 10.94 | 10.94 | 1.30% | 800 |
| Mar 3, 2026 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -5.10% | 1,450 |
| Mar 2, 2026 | 11.34 | 11.38 | 11.28 | 11.38 | 11.38 | -1.22% | 2,412 |
| Feb 27, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 1.77% | - |
| Feb 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.88% | 300 |
| Feb 25, 2026 | 11.68 | 11.68 | 11.42 | 11.42 | 11.42 | -1.21% | 2,345 |
| Feb 24, 2026 | 11.66 | 11.66 | 11.50 | 11.56 | 11.56 | 0.52% | 650 |
| Feb 23, 2026 | 11.58 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 6,099 |
| Feb 20, 2026 | 11.26 | 11.72 | 11.26 | 11.60 | 11.60 | 2.11% | 2,842 |
| Feb 19, 2026 | 11.16 | 11.44 | 11.16 | 11.36 | 11.36 | 2.71% | 1,635 |
| Feb 18, 2026 | 11.00 | 11.06 | 11.00 | 11.06 | 11.06 | - | 2,300 |
| Feb 17, 2026 | 11.00 | 11.06 | 10.88 | 11.06 | 11.06 | 0.55% | 516 |
| Feb 16, 2026 | 11.02 | 11.02 | 10.88 | 11.00 | 11.00 | -0.90% | 556 |
| Feb 13, 2026 | 11.04 | 11.20 | 11.04 | 11.10 | 11.10 | -1.07% | 758 |
| Feb 12, 2026 | 11.50 | 11.50 | 11.20 | 11.22 | 11.22 | -2.26% | 1,334 |
| Feb 11, 2026 | 11.58 | 11.76 | 11.48 | 11.48 | 11.48 | -0.52% | 850 |
| Feb 10, 2026 | 11.92 | 11.96 | 11.50 | 11.54 | 11.54 | -2.04% | 7,451 |
| Feb 9, 2026 | 11.28 | 11.90 | 11.28 | 11.78 | 11.78 | 7.09% | 6,206 |
| Feb 6, 2026 | 11.02 | 11.30 | 10.88 | 11.00 | 11.00 | 0.55% | 20,550 |
| Feb 5, 2026 | 10.66 | 10.94 | 10.66 | 10.94 | 10.94 | 5.80% | 3,592 |
| Feb 4, 2026 | 10.26 | 10.34 | 10.26 | 10.34 | 10.34 | -1.52% | 35 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.57% | 200 |
| Feb 2, 2026 | 10.30 | 10.44 | 10.30 | 10.44 | 10.44 | 1.36% | 835 |
| Jan 30, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 3.00% | 200 |
| Jan 29, 2026 | 10.30 | 10.38 | 10.00 | 10.00 | 10.00 | -4.40% | 2,130 |
| Jan 28, 2026 | 10.72 | 10.72 | 10.36 | 10.46 | 10.46 | -1.69% | 966 |
| Jan 27, 2026 | 10.98 | 10.98 | 10.64 | 10.64 | 10.64 | -3.80% | 3,193 |
| Jan 26, 2026 | 11.10 | 11.10 | 10.90 | 11.06 | 11.06 | -1.43% | 3,048 |
| Jan 23, 2026 | 11.06 | 11.22 | 10.94 | 11.22 | 11.22 | 1.26% | 15,405 |
| Jan 22, 2026 | 10.78 | 11.08 | 10.78 | 11.08 | 11.08 | 3.36% | 3,528 |
| Jan 21, 2026 | 10.50 | 10.72 | 10.46 | 10.72 | 10.72 | 1.90% | 4,333 |
| Jan 20, 2026 | 10.22 | 10.52 | 10.22 | 10.52 | 10.52 | 0.77% | 3,010 |
| Jan 19, 2026 | 10.62 | 10.62 | 10.22 | 10.44 | 10.44 | -2.61% | 4,052 |
| Jan 16, 2026 | 10.70 | 10.78 | 10.70 | 10.72 | 10.72 | 0.19% | 2,875 |
| Jan 15, 2026 | 10.64 | 10.70 | 10.52 | 10.70 | 10.70 | 3.08% | 3,800 |
| Jan 14, 2026 | 10.78 | 10.88 | 10.38 | 10.38 | 10.38 | -3.71% | 670 |
| Jan 13, 2026 | 10.86 | 10.86 | 10.78 | 10.78 | 10.78 | 0.19% | 1,050 |
| Jan 12, 2026 | 10.76 | 10.82 | 10.76 | 10.76 | 10.76 | -1.65% | 2,066 |
| Jan 9, 2026 | 10.70 | 10.94 | 10.70 | 10.94 | 10.94 | 1.30% | 1,450 |
| Jan 8, 2026 | 10.74 | 10.82 | 10.66 | 10.80 | 10.80 | 1.12% | 6,866 |
| Jan 7, 2026 | 10.72 | 10.80 | 10.68 | 10.68 | 10.68 | 2.89% | 2,611 |
| Jan 6, 2026 | 10.40 | 10.40 | 10.26 | 10.38 | 10.38 | 0.19% | 1,209 |
| Jan 5, 2026 | 10.26 | 10.46 | 10.26 | 10.36 | 10.36 | 1.17% | 2,264 |
| Jan 2, 2026 | 10.60 | 10.60 | 10.24 | 10.24 | 10.24 | -2.48% | 5,260 |
| Dec 30, 2025 | 10.40 | 10.64 | 10.40 | 10.50 | 10.50 | -1.69% | 4,375 |
| Dec 29, 2025 | 10.32 | 10.84 | 10.00 | 10.68 | 10.68 | 4.71% | 9,083 |
| Dec 23, 2025 | 9.72 | 10.20 | 9.72 | 10.20 | 10.20 | 4.08% | 5,521 |
| Dec 22, 2025 | 10.06 | 10.10 | 9.60 | 9.80 | 9.80 | -1.11% | 2,054 |
| Dec 19, 2025 | 9.75 | 10.10 | 9.75 | 9.91 | 9.91 | 1.64% | 3,727 |
| Dec 18, 2025 | 9.61 | 9.86 | 9.61 | 9.75 | 9.75 | 1.35% | 1,748 |
| Dec 17, 2025 | 9.55 | 9.62 | 9.55 | 9.62 | 9.62 | 0.31% | 500 |
| Dec 16, 2025 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 3.90% | 10,679 |
| Dec 15, 2025 | 9.17 | 9.64 | 9.17 | 9.23 | 9.23 | -0.43% | 2,100 |
| Dec 12, 2025 | 9.08 | 9.29 | 9.08 | 9.27 | 9.27 | 3.00% | 1,003 |
| Dec 11, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -1.96% | 556 |
| Dec 10, 2025 | 9.39 | 9.39 | 9.18 | 9.18 | 9.18 | -1.92% | 760 |
| Dec 9, 2025 | 9.33 | 9.50 | 9.33 | 9.36 | 9.36 | -0.32% | 210 |
| Dec 8, 2025 | 9.48 | 9.50 | 9.39 | 9.39 | 9.39 | - | 2,850 |
| 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 |