Tonkens Agrar AG (ETR:GTK)
Germany · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
May 5, 2026, 5:35 PM CET
Tonkens Agrar AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -0.84% | 5 |
| Apr 30, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 3.48% | 6 |
| Apr 29, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - | 1,724 |
| Apr 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 27, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | 602 |
| Apr 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 848 |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -2.54% | 848 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | - | 220 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | - | 145 |
| Apr 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Apr 15, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 361 |
| Apr 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Apr 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Apr 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Apr 8, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | 870 |
| Apr 7, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 50 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 22 |
| Mar 31, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 800 |
| Mar 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | 813 |
| Mar 27, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | - | 1,003 |
| Mar 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -0.80% | 1,096 |
| Mar 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 19, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -1.60% | 298 |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Mar 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Mar 11, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | 298 |
| Mar 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 500 |
| Mar 9, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | -1.55% | 2,418 |
| Mar 6, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -2.27% | 827 |
| Mar 5, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | 2,077 |
| Mar 4, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 827 |
| Mar 3, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 9.24% | 2,481 |
| Mar 2, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | 100 |
| Feb 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 20 |
| Feb 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 19, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 7 |
| Feb 18, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 400 |