Tonkens Agrar AG (ETR:GTK)
Germany · Delayed Price · Currency is EUR 6.45
0.00 (0.00%)
Sep 25, 2026, 9:02 AM CET
Tonkens Agrar AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | - | 5 |
| 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% | - |
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 24, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 1.44% | 27 |
| Aug 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,351 |
| Aug 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 14, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 6 |
| Aug 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Aug 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Aug 3, 2026 | 6.95 | 7.05 | 6.90 | 7.00 | 7.00 | - | 248 |
| Jul 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Jul 30, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | 5 |
| Jul 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 227 |
| Jul 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| 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 |