tonies SE (FRA:TNIE)
Germany
· Delayed Price · Currency is EUR 10.10
-0.02 (-0.20%)
Last updated: Apr 29, 2026, 10:58 AM CET
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.99 | 10.40 | 9.99 | 10.38 | 10.38 | 2.57% | 2,931 |
| Apr 27, 2026 | 10.18 | 10.18 | 10.12 | 10.12 | 10.12 | -0.78% | 962 |
| Apr 24, 2026 | 9.99 | 10.20 | 9.99 | 10.20 | 10.20 | 2.10% | 4,160 |
| Apr 23, 2026 | 9.55 | 10.06 | 9.55 | 9.99 | 9.99 | 3.52% | 3,600 |
| Apr 22, 2026 | 9.79 | 9.79 | 9.65 | 9.65 | 9.65 | -2.62% | 804 |
| Apr 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - | 100 |
| Apr 20, 2026 | 9.92 | 9.92 | 9.91 | 9.91 | 9.91 | -0.60% | 834 |
| Apr 17, 2026 | 9.69 | 9.97 | 9.65 | 9.97 | 9.97 | 3.00% | 200 |
| Apr 16, 2026 | 9.84 | 10.02 | 9.68 | 9.68 | 9.68 | -1.22% | 1,100 |
| Apr 15, 2026 | 10.44 | 10.68 | 9.79 | 9.80 | 9.80 | -8.58% | 5,360 |
| Apr 14, 2026 | 10.60 | 10.72 | 10.60 | 10.72 | 10.72 | 5.93% | 300 |
| Apr 13, 2026 | 10.06 | 10.16 | 9.70 | 10.12 | 10.12 | -0.39% | 1,090 |
| Apr 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.79% | - |
| Apr 9, 2026 | 10.20 | 10.20 | 10.08 | 10.08 | 10.08 | -3.45% | 500 |
| Apr 8, 2026 | 10.10 | 10.50 | 10.10 | 10.44 | 10.44 | 5.78% | 485 |
| Apr 7, 2026 | 9.99 | 9.99 | 9.85 | 9.87 | 9.87 | -1.89% | 2,150 |
| Apr 2, 2026 | 10.06 | 10.26 | 10.06 | 10.06 | 10.06 | -2.71% | 950 |
| Apr 1, 2026 | 10.16 | 10.34 | 10.16 | 10.34 | 10.34 | 1.97% | 2,001 |
| Mar 31, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.80% | - |
| Mar 30, 2026 | 9.97 | 10.06 | 9.97 | 10.06 | 10.06 | - | 227 |
| Mar 27, 2026 | 10.20 | 10.20 | 10.06 | 10.06 | 10.06 | -2.52% | 551 |
| Mar 26, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.57% | - |
| Mar 25, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.99% | - |
| Mar 24, 2026 | 10.26 | 10.26 | 10.06 | 10.06 | 10.06 | -3.64% | 4,552 |
| Mar 23, 2026 | 9.64 | 10.44 | 9.64 | 10.44 | 10.44 | 9.89% | 4,600 |
| Mar 20, 2026 | 10.24 | 10.24 | 9.50 | 9.50 | 9.50 | -10.04% | 867 |
| Mar 19, 2026 | 10.20 | 10.56 | 10.20 | 10.56 | 10.56 | 2.33% | 4,210 |
| Mar 18, 2026 | 10.82 | 10.82 | 10.32 | 10.32 | 10.32 | -2.64% | 120 |
| Mar 17, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | -0.75% | 450 |
| Mar 16, 2026 | 10.80 | 10.80 | 10.68 | 10.68 | 10.68 | -1.11% | 562 |
| Mar 13, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 591 |
| Mar 12, 2026 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 1.31% | 2,155 |
| Mar 11, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.56% | - |
| Mar 10, 2026 | 10.52 | 10.72 | 10.52 | 10.72 | 10.72 | 1.90% | 250 |
| 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 |