tonies SE (VIE:TNIE)
Austria
· Delayed Price · Currency is EUR 10.52
-0.22 (-2.05%)
At close: Mar 9, 2026
tonies SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.88 | 10.88 | 10.74 | 10.74 | 10.74 | -1.10% | 937 |
| Mar 5, 2026 | 10.94 | 10.94 | 10.86 | 10.86 | 10.86 | -1.09% | - |
| Mar 4, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.55% | - |
| Mar 3, 2026 | 11.06 | 11.06 | 10.92 | 10.92 | 10.92 | -4.04% | - |
| Mar 2, 2026 | 11.20 | 11.38 | 11.20 | 11.38 | 11.38 | -1.56% | - |
| Feb 27, 2026 | 11.56 | 11.72 | 11.56 | 11.56 | 11.56 | 0.17% | - |
| Feb 26, 2026 | 11.44 | 11.54 | 11.44 | 11.54 | 11.54 | -0.52% | - |
| Feb 25, 2026 | 11.54 | 11.60 | 11.54 | 11.60 | 11.60 | 0.52% | - |
| Feb 24, 2026 | 11.64 | 11.64 | 11.54 | 11.54 | 11.54 | -1.37% | - |
| Feb 23, 2026 | 11.62 | 11.70 | 11.62 | 11.70 | 11.70 | 0.69% | - |
| Feb 20, 2026 | 11.40 | 11.62 | 11.32 | 11.62 | 11.62 | 2.83% | 1,393 |
| Feb 19, 2026 | 11.22 | 11.32 | 11.16 | 11.30 | 11.30 | 2.91% | - |
| Feb 18, 2026 | 11.04 | 11.04 | 10.98 | 10.98 | 10.98 | 1.10% | - |
| Feb 17, 2026 | 11.00 | 11.00 | 10.86 | 10.86 | 10.86 | -0.73% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | -1.26% | - |
| Feb 13, 2026 | 11.10 | 11.20 | 11.08 | 11.08 | 11.08 | -3.32% | - |
| Feb 12, 2026 | 11.58 | 11.58 | 11.46 | 11.46 | 11.46 | -0.87% | - |
| Feb 11, 2026 | 11.46 | 11.58 | 11.46 | 11.56 | 11.56 | -1.20% | - |
| Feb 10, 2026 | 11.84 | 11.92 | 11.70 | 11.70 | 11.70 | 1.39% | - |
| Feb 9, 2026 | 11.26 | 11.56 | 11.26 | 11.54 | 11.54 | 4.15% | - |
| Feb 6, 2026 | 10.96 | 11.08 | 10.88 | 11.08 | 11.08 | 2.03% | - |
| Feb 5, 2026 | 11.16 | 11.16 | 10.86 | 10.86 | 10.86 | 1.69% | - |
| Feb 4, 2026 | 10.46 | 10.68 | 10.38 | 10.68 | 10.68 | 1.91% | 550 |
| Feb 3, 2026 | 10.50 | 10.50 | 10.44 | 10.48 | 10.48 | 0.58% | - |
| Feb 2, 2026 | 10.32 | 10.42 | 10.32 | 10.42 | 10.42 | 0.97% | - |
| Jan 30, 2026 | 10.34 | 10.40 | 10.32 | 10.32 | 10.32 | 0.19% | - |
| Jan 29, 2026 | 10.48 | 10.48 | 10.30 | 10.30 | 10.30 | -1.34% | - |
| Jan 28, 2026 | 10.68 | 10.68 | 10.44 | 10.44 | 10.44 | -4.92% | - |
| Jan 27, 2026 | 11.00 | 11.04 | 10.98 | 10.98 | 10.98 | - | - |
| Jan 26, 2026 | 11.04 | 11.04 | 10.90 | 10.98 | 10.98 | -0.54% | - |
| Jan 23, 2026 | 10.98 | 11.10 | 10.96 | 11.04 | 11.04 | -0.90% | - |
| Jan 22, 2026 | 10.76 | 11.14 | 10.76 | 11.14 | 11.14 | 5.29% | - |
| Jan 21, 2026 | 10.52 | 10.58 | 10.48 | 10.58 | 10.58 | 0.38% | - |
| Jan 20, 2026 | 10.50 | 10.54 | 10.44 | 10.54 | 10.54 | 0.38% | - |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jan 16, 2026 | 10.76 | 10.80 | 10.76 | 10.80 | 10.80 | 0.56% | - |
| Jan 15, 2026 | 10.58 | 10.74 | 10.58 | 10.74 | 10.74 | 0.56% | - |
| Jan 14, 2026 | 10.84 | 10.84 | 10.68 | 10.68 | 10.68 | -1.84% | - |
| Jan 13, 2026 | 10.84 | 10.88 | 10.74 | 10.88 | 10.88 | 0.37% | - |
| Jan 12, 2026 | 10.78 | 10.84 | 10.78 | 10.84 | 10.84 | -0.18% | - |
| Jan 9, 2026 | 10.84 | 10.98 | 10.84 | 10.86 | 10.86 | 0.93% | 30 |
| Jan 8, 2026 | 10.76 | 10.76 | 10.66 | 10.76 | 10.76 | 0.37% | - |
| Jan 7, 2026 | 10.62 | 10.78 | 10.62 | 10.72 | 10.72 | 2.10% | 257 |
| Jan 6, 2026 | 10.32 | 10.50 | 10.32 | 10.50 | 10.50 | 1.55% | - |
| Jan 5, 2026 | 10.46 | 10.46 | 10.30 | 10.34 | 10.34 | -0.19% | - |
| Jan 2, 2026 | 10.50 | 10.50 | 10.34 | 10.36 | 10.36 | -2.63% | 150 |
| Dec 30, 2025 | 10.58 | 10.64 | 10.58 | 10.64 | 10.64 | -0.37% | 100 |
| Dec 29, 2025 | 10.14 | 10.68 | 10.14 | 10.68 | 10.68 | 7.88% | - |
| Dec 23, 2025 | 9.57 | 9.90 | 9.57 | 9.90 | 9.90 | 1.33% | 15 |
| Dec 22, 2025 | 9.96 | 9.96 | 9.59 | 9.77 | 9.77 | -2.30% | - |
| Dec 19, 2025 | 10.08 | 10.08 | 10.00 | 10.00 | 10.00 | 1.32% | - |
| Dec 18, 2025 | 9.74 | 9.87 | 9.74 | 9.87 | 9.87 | 1.65% | 4 |
| Dec 17, 2025 | 9.54 | 9.71 | 9.54 | 9.71 | 9.71 | 1.68% | 3 |
| Dec 16, 2025 | 9.26 | 9.55 | 9.26 | 9.55 | 9.55 | 3.58% | - |
| Dec 15, 2025 | 9.26 | 9.30 | 9.22 | 9.22 | 9.22 | -0.54% | - |
| Dec 12, 2025 | 8.99 | 9.27 | 8.99 | 9.27 | 9.27 | 2.09% | 3,170 |
| Dec 11, 2025 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | -0.44% | - |
| Dec 10, 2025 | 9.42 | 9.42 | 9.12 | 9.12 | 9.12 | -3.29% | - |
| Dec 9, 2025 | 9.38 | 9.43 | 9.35 | 9.43 | 9.43 | 0.21% | - |
| Dec 8, 2025 | 9.32 | 9.47 | 9.32 | 9.41 | 9.41 | -0.42% | 4,095 |
| Dec 5, 2025 | 9.45 | 9.45 | 9.43 | 9.45 | 9.45 | -0.94% | - |
| Dec 4, 2025 | 9.74 | 9.74 | 9.45 | 9.54 | 9.54 | 1.27% | 1 |
| Dec 3, 2025 | 9.46 | 9.46 | 9.42 | 9.42 | 9.42 | 0.11% | 2 |
| Dec 2, 2025 | 9.61 | 9.61 | 9.41 | 9.41 | 9.41 | -2.89% | 4 |
| Dec 1, 2025 | 9.84 | 9.88 | 9.64 | 9.69 | 9.69 | 0.21% | 4 |
| Nov 28, 2025 | 9.60 | 9.82 | 9.52 | 9.67 | 9.67 | - | 2,941 |
| Nov 27, 2025 | 9.19 | 9.68 | 9.16 | 9.67 | 9.67 | 6.03% | 962 |
| Nov 26, 2025 | 9.07 | 9.12 | 8.96 | 9.12 | 9.12 | 1.33% | 589 |
| Nov 25, 2025 | 8.95 | 9.00 | 8.92 | 9.00 | 9.00 | 0.56% | - |
| Nov 24, 2025 | 9.06 | 9.06 | 8.95 | 8.95 | 8.95 | -1.54% | 962 |
| Nov 21, 2025 | 9.01 | 9.09 | 8.97 | 9.09 | 9.09 | 0.78% | - |
| Nov 20, 2025 | 8.91 | 9.02 | 8.91 | 9.02 | 9.02 | 2.38% | 331 |
| Nov 19, 2025 | 8.76 | 8.86 | 8.76 | 8.81 | 8.81 | 1.38% | - |
| Nov 18, 2025 | 8.69 | 8.78 | 8.69 | 8.69 | 8.69 | 0.12% | 1,320 |
| Nov 17, 2025 | 8.60 | 8.79 | 8.60 | 8.68 | 8.68 | 1.52% | - |
| Nov 14, 2025 | 8.07 | 8.55 | 8.07 | 8.55 | 8.55 | 4.14% | 1,522 |
| Nov 13, 2025 | 8.31 | 8.32 | 8.21 | 8.21 | 8.21 | -1.91% | 2,515 |
| Nov 12, 2025 | 8.22 | 8.37 | 8.06 | 8.37 | 8.37 | 1.58% | 3,255 |
| Nov 11, 2025 | 8.08 | 8.24 | 8.02 | 8.24 | 8.24 | 3.26% | 2,406 |
| Nov 10, 2025 | 8.07 | 8.07 | 7.96 | 7.98 | 7.98 | -0.50% | - |
| Nov 7, 2025 | 8.08 | 8.08 | 7.94 | 8.02 | 8.02 | -0.62% | 16 |
| Nov 6, 2025 | 8.10 | 8.27 | 8.07 | 8.07 | 8.07 | -4.50% | 1,156 |
| Nov 5, 2025 | 8.63 | 8.63 | 8.39 | 8.45 | 8.45 | -2.87% | 1,176 |
| Nov 4, 2025 | 8.78 | 8.78 | 8.67 | 8.70 | 8.70 | -1.58% | 4 |
| Nov 3, 2025 | 8.84 | 8.84 | 8.82 | 8.84 | 8.84 | 0.80% | - |
| Oct 31, 2025 | 8.93 | 8.93 | 8.70 | 8.77 | 8.77 | -1.68% | 976 |
| Oct 30, 2025 | 8.82 | 9.02 | 8.82 | 8.92 | 8.92 | 1.25% | 3,157 |
| Oct 29, 2025 | 8.65 | 8.95 | 8.59 | 8.81 | 8.81 | 3.16% | 3,329 |
| Oct 28, 2025 | 8.64 | 8.75 | 8.54 | 8.54 | 8.54 | -1.27% | 2,111 |
| Oct 27, 2025 | 8.90 | 8.90 | 8.60 | 8.65 | 8.65 | -2.37% | 1,936 |
| Oct 24, 2025 | 8.65 | 8.86 | 8.39 | 8.86 | 8.86 | 1.61% | 3,079 |
| Oct 23, 2025 | 8.46 | 8.72 | 8.41 | 8.72 | 8.72 | 1.99% | 3 |
| Oct 22, 2025 | 8.42 | 8.55 | 8.35 | 8.55 | 8.55 | 4.27% | 6 |
| Oct 21, 2025 | 8.47 | 8.47 | 8.20 | 8.20 | 8.20 | -2.84% | 6 |
| Oct 20, 2025 | 8.45 | 8.45 | 8.24 | 8.44 | 8.44 | 1.69% | 3 |
| Oct 17, 2025 | 8.03 | 8.30 | 8.03 | 8.30 | 8.30 | 1.47% | 4,071 |
| Oct 16, 2025 | 8.01 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 3,686 |
| Oct 15, 2025 | 8.25 | 8.25 | 7.99 | 8.00 | 8.00 | -1.48% | 1,910 |
| Oct 14, 2025 | 7.84 | 8.13 | 7.84 | 8.12 | 8.12 | 2.53% | - |
| Oct 13, 2025 | 7.67 | 7.93 | 7.67 | 7.92 | 7.92 | 0.51% | 1,805 |