Tonkens Agrar AG (FRA:GTK)
Germany · Delayed Price · Currency is EUR 7.05
+0.05 (0.71%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:GTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.85 | 7.00 | 6.85 | 6.95 | 6.95 | 1.46% | 2,036 |
| Jul 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jul 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jul 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jul 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jul 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jul 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jul 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 3, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | - |
| Jul 2, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -0.73% | - |
| Jul 1, 2026 | 6.30 | 6.85 | 6.30 | 6.85 | 6.85 | 7.87% | - |
| Jun 30, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 1.60% | - |
| Jun 29, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jun 26, 2026 | 6.35 | 6.40 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jun 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 24, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | - |
| Jun 23, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | - |
| Jun 22, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | - |
| Jun 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Jun 18, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | - | - |
| Jun 17, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | - |
| Jun 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jun 15, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Jun 12, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| Jun 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Jun 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jun 9, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | - |
| Jun 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 5, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | - |
| Jun 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 3, 2026 | 6.60 | 6.70 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Jun 2, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | - |
| Jun 1, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| May 29, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 3.88% | - |
| May 28, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | 2.38% | - |
| May 27, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | - |
| May 26, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | - |
| May 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| May 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| May 21, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 1.65% | - |
| May 20, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 4.31% | - |
| May 19, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| May 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| May 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |