Tonkens Agrar AG (ETR:GTK)
Germany · Delayed Price · Currency is EUR 6.85
0.00 (0.00%)
At close: Dec 5, 2025
Tonkens Agrar AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| 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 | - | - |
| 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 | - | - |
| Oct 2, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Sep 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Sep 29, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -3.68% | 720 |