Tonkens Agrar AG (ETR:GTK)
Germany · Delayed Price · Currency is EUR 6.80
0.00 (0.00%)
Jul 24, 2026, 5:35 PM CET
Tonkens Agrar AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jul 23, 2026 | 6.95 | 7.00 | 6.80 | 6.80 | 6.80 | -3.55% | 1,493 |
| Jul 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 1,420 |
| Jul 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Jul 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Jul 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jul 9, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 7.05 | 2.17% | 725 |
| Jul 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jul 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jul 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Jul 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 53 |
| Jul 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | 772 |
| Jun 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jun 24, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 1 |
| Jun 23, 2026 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | - | 3 |
| Jun 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 17, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 2.34% | 1,045 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jun 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Jun 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jun 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Jun 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Jun 3, 2026 | 6.70 | 6.70 | 6.50 | 6.60 | 6.60 | -2.94% | 1,775 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1 |
| May 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | 215 |
| May 28, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.91% | 122 |
| May 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| May 26, 2026 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 2.44% | 462 |
| May 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| May 22, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| May 21, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -2.34% | 1,294 |
| May 20, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 3,136 |
| May 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| May 18, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |