Tonkens Agrar AG (FRA:GTK)
Germany · Delayed Price · Currency is EUR 7.30
-0.40 (-5.19%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:GTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.95 | 7.55 | 6.95 | 7.30 | 7.30 | -5.19% | 50 |
| Oct 22, 2026 | 7.50 | 7.70 | 7.00 | 7.70 | 7.70 | -3.14% | - |
| Oct 21, 2026 | 6.30 | 7.95 | 6.10 | 7.95 | 7.95 | 24.22% | - |
| Oct 20, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | - |
| Oct 19, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | - |
| Oct 16, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | - |
| Oct 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Oct 14, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | - |
| Oct 13, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | - | - |
| Oct 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 9, 2026 | 6.25 | 6.30 | 5.65 | 6.30 | 6.30 | - | - |
| Oct 8, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 7, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | - |
| Oct 6, 2026 | 6.25 | 6.40 | 6.25 | 6.35 | 6.35 | 1.60% | - |
| Oct 5, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 2, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Oct 1, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Sep 30, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | - |
| Sep 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Sep 28, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | - |
| Sep 25, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | - |
| Sep 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Sep 23, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | - |
| Sep 22, 2026 | 6.25 | 6.35 | 6.25 | 6.30 | 6.30 | - | - |
| Sep 21, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 0.80% | - |
| Sep 18, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | - |
| Sep 17, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | - |
| Sep 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Sep 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Sep 14, 2026 | 6.55 | 6.85 | 6.55 | 6.60 | 6.60 | - | 50 |
| Sep 11, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | - |
| Sep 10, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Sep 9, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | - |
| Sep 8, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 7, 2026 | 6.90 | 6.95 | 6.90 | 6.90 | 6.90 | 15.00% | - |
| Sep 4, 2026 | 6.70 | 6.75 | 6.00 | 6.00 | 6.00 | -11.11% | - |
| Sep 3, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Sep 2, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | - | - |
| Sep 1, 2026 | 6.75 | 6.75 | 6.65 | 6.75 | 6.75 | -0.74% | - |
| Aug 31, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | - |
| Aug 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 27, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | - |
| Aug 26, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | - |
| Aug 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 24, 2026 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | - |
| Aug 21, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Aug 20, 2026 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 19, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | - | - |
| Aug 18, 2026 | 6.80 | 6.95 | 6.80 | 6.85 | 6.85 | - | - |
| Aug 17, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |