Tonkens Agrar AG (ETR:GTK)
Germany · Delayed Price · Currency is EUR 6.85
+0.10 (1.48%)
Nov 14, 2025, 7:53 AM CET
Tonkens Agrar AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | - | - | 5 |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 5 |
| 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 | - | 8 |
| 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 | - | 1 |
| Nov 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 1 |
| Nov 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 430 |
| 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% | 44 |
| 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% | 888 |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 888 |
| 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 | - | 183 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 183 |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 183 |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 183 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 758 |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 758 |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 758 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 758 |
| Oct 8, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 3.03% | 758 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 6 |
| Oct 6, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | - | 6 |
| Oct 3, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 720 |
| Oct 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 720 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 720 |
| Sep 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 720 |
| Sep 29, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -3.68% | 720 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 206 |
| Sep 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 10 |
| Sep 24, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | - | 10 |
| Sep 23, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.86% | 720 |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 652 |
| Sep 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 652 |
| Sep 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 652 |
| Sep 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 652 |
| Sep 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 652 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 652 |
| Sep 12, 2025 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.88% | 652 |
| Sep 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 430 |
| Sep 10, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | -0.71% | 430 |
| Sep 9, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | 1.45% | 1 |
| Sep 8, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 4.55% | 4,628 |