Tonkens Agrar AG (FRA:GTK)
Germany · Delayed Price · Currency is EUR 6.10
-0.05 (-0.81%)
At close: Jan 30, 2026
Tonkens Agrar AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -0.81% | - |
| Jan 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 23, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 22, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jan 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 20, 2026 | 5.75 | 6.15 | 5.75 | 6.15 | 6.15 | 3.36% | - |
| Jan 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jan 16, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | - |
| Jan 15, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Jan 14, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jan 13, 2026 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 4.96% | - |
| Jan 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jan 9, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | - | - |
| Jan 8, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.83% | - |
| Jan 7, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | - |
| Jan 6, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 68 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 2, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 7.14% | - |
| Dec 30, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 29, 2025 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Dec 23, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 1.74% | - |
| Dec 22, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 5.80 | 5.80 | 5.80 | -5.69% | - |
| Dec 18, 2025 | 6.25 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Dec 17, 2025 | 6.20 | 6.40 | 6.20 | 6.30 | 6.30 | -1.56% | - |
| Dec 16, 2025 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 3.23% | - |
| Dec 15, 2025 | 6.55 | 6.60 | 6.20 | 6.20 | 6.20 | -5.34% | - |
| Dec 12, 2025 | 6.55 | 6.60 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Dec 11, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| Dec 10, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | - |
| Dec 9, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | -2.94% | - |
| Dec 8, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 0.74% | - |
| Dec 5, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | - |
| Dec 4, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | - |
| Dec 3, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | - |
| Dec 2, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | - |
| Dec 1, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | -1.49% | - |
| Nov 28, 2025 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | - | - |
| Nov 27, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 0.75% | - |
| Nov 26, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | - | - |
| Nov 25, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | - | - |
| Nov 24, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 21, 2025 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | 1.50% | - |
| Nov 20, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | - | - |
| Nov 19, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | - | - |
| Nov 18, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | -2.21% | - |
| Nov 17, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - | - |