Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Tonner Drones S.A. (ALTD.PA)

Compare
0.0234
-0.0040
(-14.60%)
At close: March 14 at 5:36:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.02800.02820.02100.02340.023460,140,617
Mar 13, 20250.02000.02960.01940.02740.0274180,721,402
Mar 12, 20250.02000.02200.01740.01740.017465,522,531
Mar 11, 20250.02780.02920.02040.02100.0210103,362,032
Mar 10, 20250.02120.03100.02060.02440.0244150,063,053
Mar 7, 20250.05300.06980.02320.02700.0270282,795,664
Mar 6, 20250.01700.03700.01600.03380.0338243,311,230
Mar 5, 20250.01280.01460.01260.01420.014230,584,985
Mar 4, 20250.01300.01340.01240.01300.013014,301,179
Mar 3, 20250.01220.01300.01220.01280.012811,766,821
Feb 28, 20250.01200.01220.01200.01200.0120608,691
Feb 27, 20250.01220.01220.01200.01220.0122273,888
Feb 26, 20250.01220.01220.01200.01200.0120799,632
Feb 25, 20250.01200.01220.01200.01220.0122650,073
Feb 24, 20250.01220.01240.01200.01240.0124545,499
Feb 21, 20250.01220.01240.01200.01220.01222,738,146
Feb 20, 20250.01220.01220.01200.01220.01221,434,027
Feb 19, 20250.01220.01240.01200.01220.0122869,600
Feb 18, 20250.01220.01220.01200.01200.0120510,604
Feb 17, 20250.01180.01220.01160.01220.01222,879,604
Feb 14, 20250.01180.01220.01160.01200.01204,240,607
Feb 13, 20250.01240.01240.01160.01180.01185,866,014
Feb 12, 20250.01280.01280.01220.01260.01262,222,348
Feb 11, 20250.01200.01260.01200.01240.01241,801,818
Feb 10, 20250.01220.01240.01180.01240.01244,855,050
Feb 7, 20250.01280.01300.01220.01220.01225,173,180
Feb 6, 20250.01260.01300.01240.01280.01287,173,355
Feb 5, 20250.01160.01320.01160.01300.013014,474,576
Feb 4, 20250.01220.01240.01160.01180.01185,252,941
Feb 3, 20250.01180.01200.01160.01180.0118921,358
Jan 31, 20250.01180.01180.01160.01180.0118567,729
Jan 30, 20250.01160.01220.01140.01180.01184,195,023
Jan 29, 20250.01160.01180.01140.01160.01161,061,505
Jan 28, 20250.01160.01180.01140.01140.0114813,123
Jan 27, 20250.01140.01200.01140.01180.01182,376,279
Jan 24, 20250.01180.01180.01140.01180.0118244,418
Jan 23, 20250.01160.01180.01140.01140.01141,458,424
Jan 22, 20250.01160.01200.01120.01180.01182,998,909
Jan 21, 20250.01160.01200.01140.01180.01183,715,244
Jan 20, 20250.01160.01200.01140.01200.01201,831,724
Jan 17, 20250.01200.01200.01140.01180.01182,002,240
Jan 16, 20250.01160.01200.01140.01200.0120907,802
Jan 15, 20250.01180.01200.01140.01200.01201,341,792
Jan 14, 20250.01160.01200.01140.01200.01201,593,837
Jan 13, 20250.01240.01240.01140.01160.01164,393,462
Jan 10, 20250.01240.01280.01200.01200.01204,689,458
Jan 9, 20250.01300.01320.01240.01280.01284,004,543
Jan 8, 20250.01260.01300.01220.01300.01304,219,657
Jan 7, 20250.01240.01280.01180.01280.01284,787,426
Jan 6, 20250.01180.01260.01160.01240.01247,583,152
Jan 3, 20250.01320.01340.01180.01180.011827,492,252
Jan 2, 20250.01160.01320.01140.01280.012815,695,749
Dec 31, 20240.01160.01180.01140.01180.01181,330,721
Dec 30, 20240.01120.01180.01120.01180.01184,527,761
Dec 27, 20240.01180.01220.01140.01140.01149,459,455
Dec 24, 20240.01180.01180.01140.01180.01181,428,548
Dec 23, 20240.01180.01200.01140.01200.01204,107,919
Dec 20, 20240.01120.01200.01100.01200.01204,787,708
Dec 19, 20240.01160.01160.01120.01140.01142,925,829
Dec 18, 20240.01140.01200.01140.01180.011813,761,009
Dec 17, 20240.01120.01120.01080.01120.01124,307,299
Dec 16, 20240.01080.01120.01080.01100.01101,575,388
Dec 13, 20240.01160.01160.01080.01100.01108,878,052
Dec 12, 20240.01180.01260.01140.01180.011817,355,307
Dec 11, 20240.01100.01220.01100.01220.012219,042,322
Dec 10, 20240.01040.01080.01020.01060.010616,143,668
Dec 9, 20240.01080.01100.01040.01080.01085,886,731
Dec 6, 20240.01120.01240.01080.01100.011043,425,223
Dec 5, 20240.01100.01100.01040.01060.01066,165,132
Dec 4, 20240.01060.01100.01040.01080.01088,145,687
Dec 3, 20240.01040.01080.01040.01080.01084,995,469
Dec 2, 20240.01120.01140.01040.01080.010810,796,206
Nov 29, 20240.01140.01180.01040.01160.011645,259,918
Nov 28, 20240.00980.00980.00920.00980.00986,665,140
Nov 27, 20240.01020.01020.00960.00960.00966,148,727
Nov 26, 20240.01040.01080.01020.01020.01025,391,272
Nov 25, 20240.01040.01100.01020.01080.010815,337,736
Nov 22, 20240.01000.01040.00940.01000.01005,114,789
Nov 21, 20240.00900.01060.00900.01000.010014,484,635
Nov 20, 20240.00900.00940.00880.00920.00925,058,514
Nov 19, 20240.00960.00980.00860.00880.00889,322,817
Nov 18, 20240.00940.00960.00940.00960.0096965,345
Nov 15, 20240.00960.01000.00920.00920.00924,992,347
Nov 14, 20240.01000.01080.00960.01000.010015,909,058
Nov 13, 20240.00920.01020.00900.01020.010211,556,212
Nov 12, 20240.00860.00940.00840.00920.009213,606,395
Nov 11, 20240.00900.00900.00820.00820.00823,463,132
Nov 8, 20240.00900.00920.00880.00880.0088814,641
Nov 7, 20240.00880.00900.00860.00900.0090878,513
Nov 6, 20240.00920.00920.00880.00880.00881,395,075
Nov 5, 20240.00900.00960.00860.00880.00887,753,430
Nov 4, 20240.00880.00900.00860.00900.0090198,396
Nov 1, 20240.00920.00920.00880.00900.00901,165,650
Oct 31, 20240.00920.00920.00900.00920.00921,290,678
Oct 30, 20240.00920.00940.00900.00920.00921,686,961
Oct 29, 20240.00920.00920.00900.00900.0090674,915
Oct 28, 20240.00900.00960.00880.00920.00926,905,496
Oct 25, 20240.00860.00880.00840.00880.0088323,320
Oct 24, 20240.00900.00900.00840.00860.00862,301,173
Oct 23, 20240.00880.00900.00860.00900.009077,133
Oct 22, 20240.00920.00920.00860.00860.00862,751,697
Oct 21, 20240.00980.00980.00900.00900.00904,228,210
Oct 18, 20240.00940.00980.00920.00980.00982,737,646
Oct 17, 20240.00920.00960.00900.00940.00942,744,366
Oct 16, 20240.00920.00940.00900.00900.00902,154,131
Oct 15, 20240.00860.00940.00860.00940.00941,927,587
Oct 14, 20240.00920.00920.00860.00880.0088879,163
Oct 11, 20240.00920.00920.00860.00920.00922,546,967
Oct 10, 20240.00980.01000.00900.00920.00925,542,733
Oct 9, 20240.00920.01020.00900.00980.009813,936,751
Oct 8, 20240.00900.00960.00880.00920.00922,063,921
Oct 7, 20240.00960.00980.00880.00880.00882,758,403
Oct 4, 20240.00900.00960.00880.00960.00964,754,721
Oct 3, 20240.00900.00960.00880.00940.00946,620,235
Oct 2, 20240.00900.00920.00880.00880.00881,793,685
Oct 1, 20240.00840.00960.00840.00900.00907,578,054
Sep 30, 20240.00840.00860.00780.00820.00826,350,088
Sep 27, 20240.00880.00900.00820.00880.00882,840,693
Sep 26, 20240.00940.00940.00880.00900.00903,008,718
Sep 25, 20240.00900.00940.00880.00940.00944,980,308
Sep 24, 20240.00840.00900.00820.00900.00907,195,415
Sep 23, 20240.00800.00900.00800.00840.00849,022,334
Sep 20, 20240.00940.00960.00820.00820.008224,890,356
Sep 19, 20240.01180.01220.00940.00960.009652,808,770
Sep 18, 20240.01200.01260.01180.01200.01209,935,327
Sep 17, 20240.01240.01280.01160.01240.012423,630,787
Sep 16, 20240.01440.01460.01220.01240.012467,451,616
Sep 13, 20240.01540.01600.01360.01360.013658,016,080
Sep 12, 20240.01340.01680.01340.01600.0160119,405,254
Sep 11, 20240.01120.01260.01120.01260.012619,609,399
Sep 10, 20240.01260.01380.01120.01140.011428,339,082
Sep 9, 20240.01200.01420.01160.01300.0130126,023,139
Sep 6, 20240.01140.01140.01040.01060.01063,882,904
Sep 5, 20240.01040.01200.01040.01140.011417,927,021
Sep 4, 20240.01000.01080.01000.01060.01062,630,867
Sep 3, 20240.00980.01040.00980.01040.0104705,476
Sep 2, 20240.01020.01020.00980.01000.0100764,061
Aug 30, 20240.01000.01060.00960.01060.01061,296,826
Aug 29, 20240.01000.01000.00960.01000.0100800,723
Aug 28, 20240.00980.01000.00960.01000.010056,600
Aug 27, 20240.00980.01000.00960.01000.0100204,970
Aug 26, 20240.00920.01000.00920.01000.0100759,553
Aug 23, 20240.01020.01040.00920.01000.01002,837,272
Aug 22, 20240.01080.01080.01000.01080.0108449,094
Aug 21, 20240.01040.01080.01040.01060.0106168,349
Aug 20, 20240.01080.01100.01040.01100.0110449,520
Aug 19, 20240.01060.01100.01040.01080.01081,412,583
Aug 16, 20240.01060.01080.01060.01060.0106357,722
Aug 15, 20240.01040.01120.01040.01100.01101,208,378
Aug 14, 20240.01040.01080.01020.01040.01041,054,157
Aug 13, 20240.01040.01100.01000.01080.01083,074,183
Aug 12, 20240.01020.01020.00980.01020.0102165,426
Aug 9, 20240.01000.01020.00980.01020.0102320,231
Aug 8, 20240.00980.01020.00940.01020.0102322,331
Aug 7, 20240.01020.01020.00940.01000.0100329,458
Aug 6, 20240.00980.01040.00940.00960.0096844,598
Aug 5, 20240.00940.00980.00940.00980.0098510,518
Aug 2, 20240.00960.01000.00940.00960.00961,129,500
Aug 1, 20240.01020.01020.00940.00940.0094917,645
Jul 31, 20240.01000.01040.00940.01000.01003,103,657
Jul 30, 20240.01020.01060.01000.01060.01061,588,111
Jul 29, 20240.01060.01060.01020.01020.0102812,812
Jul 26, 20240.01080.01080.01020.01040.01041,509,288
Jul 25, 20240.01080.01080.01020.01060.01061,610,626
Jul 24, 20240.01080.01120.01040.01080.01084,917,340
Jul 23, 20240.01120.01180.01080.01100.01104,012,695
Jul 22, 20240.01060.01140.01020.01140.01146,595,832
Jul 19, 20240.01080.01100.01040.01040.0104910,200
Jul 18, 20240.01060.01100.01060.01080.01081,188,577
Jul 17, 20240.01120.01120.01060.01100.01101,650,879
Jul 16, 20240.01060.01140.01060.01140.01141,492,514
Jul 15, 20240.01100.01140.01060.01100.01103,427,974
Jul 12, 20240.01080.01140.01000.01120.01123,902,421
Jul 11, 20240.01100.01120.01000.01060.01064,142,345
Jul 10, 20240.01180.01180.01060.01080.01083,417,374
Jul 9, 20240.01160.01180.01140.01180.0118374,636
Jul 8, 20240.01220.01240.01140.01180.01183,514,303
Jul 5, 20240.01140.01240.01140.01240.01243,857,045
Jul 4, 20240.01140.01160.01100.01100.0110324,100
Jul 3, 20240.01120.01180.01120.01140.0114796,084
Jul 2, 20240.01160.01240.01060.01160.01165,228,928
Jul 1, 20240.01100.01200.01100.01200.01201,883,382
Jun 28, 20240.01180.01240.01100.01160.01163,981,690
Jun 27, 20240.01240.01240.01080.01160.01163,434,338
Jun 26, 20240.01260.01320.01200.01240.01248,546,952
Jun 25, 20240.01200.01260.01140.01260.01264,860,509
Jun 24, 20240.01000.01240.01000.01180.011830,248,482
Jun 21, 20240.00980.01000.00980.00980.0098506,428
Jun 20, 20240.00980.01000.00940.00980.00985,572,013
Jun 19, 20240.00960.01000.00920.00980.00983,232,717
Jun 18, 20240.01060.01060.00900.00960.00968,863,050
Jun 17, 20240.01000.01100.01000.01040.01044,367,710
Jun 14, 20240.01140.01160.00960.01020.01029,264,252
Jun 13, 20240.01180.01180.01100.01160.01161,063,692
Jun 12, 20240.01140.01240.01080.01200.01205,650,261
Jun 11, 20240.01120.01140.01060.01140.0114375,569
Jun 10, 20240.01180.01180.01060.01060.01061,406,408
Jun 7, 20240.01160.01180.01140.01160.0116947,793
Jun 6, 20240.01160.01220.01120.01200.01202,228,078
Jun 5, 20240.01060.01180.01060.01180.01181,928,217
Jun 4, 20240.01160.01160.01040.01060.01064,285,637
Jun 3, 20240.01200.01240.01100.01160.01165,394,306
May 31, 20240.01240.01280.01180.01200.01203,080,277
May 30, 20240.01260.01260.01200.01220.01222,268,430
May 29, 20240.01380.01380.01240.01260.01262,979,731
May 28, 20240.01360.01400.01340.01380.01382,594,947
May 27, 20240.01340.01380.01280.01380.01384,465,740
May 24, 20240.01220.01340.01220.01340.01344,076,710
May 23, 20240.01200.01280.01180.01260.01263,051,783
May 22, 20240.01260.01280.01200.01240.01244,257,417
May 21, 20240.01320.01320.01240.01260.01264,032,123
May 20, 20240.01340.01340.01280.01340.01342,183,927
May 17, 20240.01300.01340.01260.01300.01302,392,285
May 16, 20240.01380.01400.01260.01300.01304,276,596
May 15, 20240.01320.01420.01300.01400.014011,407,395
May 14, 20240.01360.01420.01240.01320.013219,125,997
May 13, 20240.01260.01320.01200.01240.01245,434,624
May 10, 20240.01260.01320.01180.01240.01243,833,347
May 9, 20240.01300.01360.01240.01260.01263,678,912
May 8, 20240.01460.01460.01300.01340.01347,103,373
May 7, 20240.01500.01560.01440.01480.01485,503,911
May 6, 20240.01320.01500.01320.01480.01489,280,463
May 3, 20240.01240.01340.01240.01300.01303,717,731
May 2, 20240.01160.01240.01100.01200.01203,020,592
Apr 30, 20240.01360.01360.01140.01200.01205,200,917
Apr 29, 20240.01320.01400.01220.01340.01349,162,515
Apr 26, 20240.01160.01380.01160.01280.012819,776,498
Apr 25, 20240.01280.01440.01060.01160.011623,258,676
Apr 24, 20240.01440.01440.01260.01300.01306,330,282
Apr 23, 20240.01560.01580.01360.01440.014410,798,476
Apr 22, 20240.01600.01740.01500.01540.01548,945,629
Apr 19, 20240.01560.01600.01480.01600.01606,376,989
Apr 18, 20240.01500.01760.01440.01480.014814,996,820
Apr 17, 20240.01780.01980.01580.01680.016810,172,896
Apr 16, 20240.01740.01840.01600.01760.01766,560,567
Apr 15, 20240.01820.01940.01600.01740.01746,382,039
Apr 12, 20240.02160.02160.01780.01780.01789,840,221
Apr 11, 20240.01980.02200.01820.02180.021811,429,877
Apr 10, 20240.02100.02160.01920.02000.02005,105,208
Apr 9, 20240.02140.02400.02040.02100.02108,320,919
Apr 8, 20240.02240.02480.02120.02200.02206,910,821
Apr 5, 20240.02500.02580.02160.02400.024017,417,096
Apr 4, 20240.06000.07300.02640.02740.027410,283,359
Apr 3, 20240.40000.40000.09260.10000.10001,336,680
Apr 2, 20240.65000.65000.65000.65000.6500-
Mar 28, 20240.65000.65000.65000.65000.650015,104
Mar 27, 20240.45000.80100.45000.72200.7220277,192
Mar 26, 20240.30000.45000.28000.45000.4500150,022
Mar 25, 20240.25000.31000.25000.27840.278450,816
Mar 22, 20240.33500.33500.25000.25000.250051,244
Mar 21, 20240.25100.34100.23000.31990.319984,639
Mar 20, 20240.30000.30000.25700.26500.265036,603
Mar 19, 20240.27230.30000.23000.29990.299974,299
Mar 18, 20240.35000.37500.27100.27210.272165,670
Mar 15, 20240.30330.43150.30000.35000.3500106,286
Mar 14, 20240.02810.02810.02810.02810.0281-

Related Tickers

LAT.PA Latécoère S.A.
0.0176
+2.33%
 
RRU.DU Rolls-Royce Holdings PLC
9.57
+3.59%
 
EXA.PA Exail Technologies
33.30
+6.56%
 
0GWL.IL Saab AB (publ)
397.60
+6.52%
 
4X0.F Steyr Motors AG
90.50
+74.04%
 
AAC.ST AAC Clyde Space AB (publ)
79.40
+0.76%
 
RRU1.F Rolls-Royce Holdings plc
9.70
+3.74%
 
FINMF Leonardo S.p.a.
51.70
-0.29%
 
SAABBs.XC
 
RHM.SG Rheinmetall AG
1,369.00
+5.27%