Tonkens Agrar AG (ETR:GTK)
Germany · Delayed Price · Currency is EUR 7.30
+0.05 (0.69%)
Nov 4, 2026, 5:35 PM CET
Tonkens Agrar AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 57 |
| Nov 3, 2026 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | - | 57 |
| Nov 2, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -2.03% | 425 |
| Oct 30, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 29, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 2 |
| Oct 28, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 27, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 110 |
| Oct 26, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 1 |
| Oct 23, 2026 | 7.70 | 7.70 | 7.35 | 7.40 | 7.40 | -5.13% | 745 |
| Oct 22, 2026 | 7.95 | 8.10 | 7.70 | 7.80 | 7.80 | -1.89% | 294 |
| Oct 21, 2026 | 6.45 | 8.15 | 6.45 | 7.95 | 7.95 | 23.26% | 1,424 |
| Oct 20, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Oct 19, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | - |
| Oct 16, 2026 | 6.30 | 6.50 | 6.20 | 6.50 | 6.50 | 3.17% | 952 |
| Oct 15, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Oct 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 12, 2026 | 6.40 | 6.45 | 6.35 | 6.35 | 6.35 | -0.78% | 34 |
| Oct 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 8, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Oct 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 6, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | - |
| Oct 5, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 2, 2026 | 6.45 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | 16 |
| Oct 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 28, 2026 | 6.45 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 5 |
| Sep 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Sep 22, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 5 |
| Sep 21, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Sep 18, 2026 | 6.40 | 6.40 | 6.25 | 6.35 | 6.35 | -1.55% | 6 |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Sep 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 14, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | - | 1 |
| Sep 11, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1 |
| Sep 10, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -4.93% | 1,000 |
| Sep 9, 2026 | 7.00 | 7.20 | 6.95 | 7.10 | 7.10 | 1.43% | 1,466 |
| Sep 8, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 732 |
| Sep 7, 2026 | 7.00 | 7.05 | 7.00 | 7.00 | 7.00 | 2.19% | 608 |
| Sep 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Aug 31, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | -0.72% | 27 |
| Aug 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Aug 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |