Tonkens Agrar AG (FRA:GTK)
Germany · Delayed Price · Currency is EUR 5.80
+0.05 (0.87%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:GTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Apr 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 21, 2026 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Apr 20, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Apr 17, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Apr 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Apr 15, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | -0.85% | - |
| Apr 14, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | - |
| Apr 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Apr 10, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Apr 8, 2026 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Apr 7, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| Apr 2, 2026 | 5.90 | 5.90 | 5.50 | 5.75 | 5.75 | -3.36% | - |
| Apr 1, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Mar 31, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Mar 30, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Mar 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 130 |
| Mar 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Mar 25, 2026 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 24, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Mar 23, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | - |
| Mar 20, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 0.83% | - |
| Mar 19, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 17, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | - |
| Mar 16, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Mar 13, 2026 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 12, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | - | - |
| Mar 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 10, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 5.88% | - |
| Mar 9, 2026 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -6.30% | - |
| Mar 6, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Mar 5, 2026 | 6.20 | 6.60 | 6.20 | 6.60 | 6.60 | 5.60% | - |
| Mar 4, 2026 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Mar 3, 2026 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 6.03% | - |
| Mar 2, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Feb 27, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Feb 26, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Feb 25, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Feb 24, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |
| Feb 23, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Feb 20, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Feb 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Feb 18, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Feb 17, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 2.54% | - |
| Feb 16, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | - |
| Feb 13, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Feb 12, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| Feb 11, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | - |