Tonkens Agrar AG (ETR:GTK)
Germany · Delayed Price · Currency is EUR 6.00
+0.15 (2.56%)
Dec 23, 2025, 5:35 PM CET
Tonkens Agrar AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 280 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.07% | 1,742 |
| Dec 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 30 |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Dec 16, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - | 1,740 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 830 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 10, 2025 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 4 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 1.52% | 2 |
| Dec 8, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -3.65% | 747 |
| Dec 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 7 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | - | 338 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 0.74% | 90 |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 689 |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 5 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 8 |
| Nov 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 5, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | 1 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 3, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 430 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 130 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 44 |
| Oct 28, 2025 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -1.52% | 1,711 |
| Oct 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 461 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 22, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 888 |
| Oct 21, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | 742 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 183 |