Tonkens Agrar AG (ETR:GTK)
Germany
· Delayed Price · Currency is EUR 6.45
-0.15 (-2.27%)
At close: Mar 6, 2026
Tonkens Agrar AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -2.27% | 827 |
| Mar 5, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 3.12% | 2,077 |
| Mar 4, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -1.54% | 827 |
| Mar 3, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 9.24% | 2,481 |
| Mar 2, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -1.65% | 100 |
| Feb 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 23, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | - | 20 |
| Feb 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 19, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 7 |
| Feb 18, 2026 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - | 400 |
| Feb 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Feb 12, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | - | 20 |
| Feb 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 10, 2026 | 5.95 | 6.10 | 5.90 | 6.00 | 6.00 | -0.83% | 250 |
| Feb 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 230 |
| Feb 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Feb 3, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | -0.82% | 758 |
| Feb 2, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -1.61% | 294 |
| Jan 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jan 27, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - | 201 |
| Jan 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jan 23, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 41 |
| Jan 22, 2026 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | 0.82% | 76 |
| Jan 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jan 20, 2026 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | 3.36% | 2,217 |
| Jan 19, 2026 | 6.10 | 6.10 | 5.85 | 5.95 | 5.95 | -0.83% | 1,000 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 398 |
| Jan 15, 2026 | 6.25 | 6.35 | 6.15 | 6.15 | 6.15 | -3.91% | 991 |
| Jan 14, 2026 | 6.65 | 6.70 | 6.25 | 6.40 | 6.40 | -1.54% | 1,610 |
| Jan 13, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 2.36% | 101 |
| Jan 12, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Jan 9, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | 0.82% | 1 |
| Jan 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jan 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jan 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 30, 2025 | 5.70 | 6.10 | 5.70 | 6.05 | 6.05 | 2.54% | 212 |
| Dec 29, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | -1.67% | 2,386 |
| Dec 23, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 6.00 | 2.56% | 280 |
| Dec 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Dec 19, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -4.07% | 1,742 |
| Dec 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 30 |
| Dec 17, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Dec 16, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | - | 1,740 |
| Dec 15, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 830 |
| Dec 12, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 11, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Dec 10, 2025 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 4 |
| Dec 9, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 1.52% | 2 |
| Dec 8, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -3.65% | 747 |
| Dec 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 7 |
| Dec 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Dec 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 27, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 25, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 24, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 21, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | - | 338 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | 0.74% | 90 |
| Nov 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 17, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 689 |
| Nov 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Nov 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 5 |
| Nov 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 8 |
| Nov 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 5, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | 1 |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Nov 3, 2025 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 0.76% | 430 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 130 |
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -0.77% | 44 |
| Oct 28, 2025 | 6.55 | 6.55 | 6.35 | 6.50 | 6.50 | -1.52% | 1,711 |
| Oct 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 461 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Oct 23, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 22, 2025 | 7.10 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 888 |
| Oct 21, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | 742 |
| Oct 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 15, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 183 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 13, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |