Tonkens Agrar AG (FRA:GTK)
Germany · Delayed Price · Currency is EUR 6.80
-0.20 (-2.86%)
At close: Oct 22, 2025
Tonkens Agrar AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | -2.90% | 2 |
| Oct 22, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | - | 2 |
| Oct 21, 2025 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 2.99% | 2 |
| Oct 20, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 17, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 16, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 15, 2025 | 6.55 | 6.80 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 14, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 13, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 10, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 9, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Oct 8, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | 2 |
| Oct 7, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 0.77% | - |
| Oct 6, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 7.44% | - |
| Oct 3, 2025 | 6.30 | 6.50 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Oct 2, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - | - |
| Oct 1, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - | 10 |
| Sep 30, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 1.56% | - |
| Sep 29, 2025 | 6.50 | 6.70 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Sep 26, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 2.29% | - |
| Sep 25, 2025 | 6.50 | 6.75 | 6.50 | 6.55 | 6.55 | -2.24% | - |
| Sep 24, 2025 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 0.75% | - |
| Sep 23, 2025 | 6.70 | 6.90 | 6.65 | 6.65 | 6.65 | -3.62% | 2 |
| Sep 22, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 1.47% | 2 |
| Sep 19, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - | 2 |
| Sep 18, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - | 2 |
| Sep 17, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - | 2 |
| Sep 16, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 1.49% | 2 |
| Sep 15, 2025 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 2 |
| Sep 12, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 2 |
| Sep 11, 2025 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | 1.52% | 2 |
| Sep 10, 2025 | 6.70 | 6.90 | 6.60 | 6.60 | 6.60 | -1.49% | 2 |
| Sep 9, 2025 | 6.60 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 2 |
| Sep 8, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 2.26% | 2 |
| Sep 5, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2 |
| Sep 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2 |
| Sep 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2 |
| Sep 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 2 |
| Aug 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2 |
| Aug 28, 2025 | 6.65 | 6.85 | 6.55 | 6.55 | 6.55 | -4.38% | 2 |
| Aug 27, 2025 | 6.85 | 7.05 | 6.85 | 6.85 | 6.85 | -2.84% | 2 |
| Aug 26, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 0.71% | 2 |
| Aug 25, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 2 |
| Aug 22, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 2 |
| Aug 21, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 0.72% | 2 |
| Aug 20, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | - | 2 |
| Aug 19, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | - | 2 |
| Aug 18, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | - | 2 |
| Aug 15, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 0.72% | 2 |