Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,493 |
| 2026-07-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,493 |
| 2026-07-23 | 6.950 | 7.000 | 6.800 | 6.800 | 6.800 | 1,493 |
| 2026-07-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,420 |
| 2026-07-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,420 |
| 2026-07-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,420 |
| 2026-07-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 725 |
| 2026-07-16 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 725 |
| 2026-07-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 725 |
| 2026-07-14 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 725 |
| 2026-07-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 725 |
| 2026-07-10 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 725 |
| 2026-07-09 | 6.950 | 7.050 | 6.950 | 7.050 | 7.050 | 725 |
| 2026-07-08 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 53 |
| 2026-07-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 53 |
| 2026-07-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 53 |
| 2026-07-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 53 |
| 2026-07-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 53 |
| 2026-07-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,772 |
| 2026-06-30 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-06-29 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-06-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2026-06-25 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2026-06-24 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 1 |
| 2026-06-23 | 6.650 | 6.650 | 6.550 | 6.550 | 6.550 | 3 |
| 2026-06-22 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,045 |
| 2026-06-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,045 |
| 2026-06-18 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,045 |
| 2026-06-17 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 1,045 |
| 2026-06-16 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,775 |
| 2026-06-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,775 |
| 2026-06-12 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,775 |
| 2026-06-11 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,775 |
| 2026-06-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,775 |
| 2026-06-09 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,775 |
| 2026-06-08 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,775 |
| 2026-06-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1,775 |
| 2026-06-04 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,775 |
| 2026-06-03 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 1,775 |
| 2026-06-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2026-06-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2026-05-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 215 |
| 2026-05-28 | 6.450 | 6.650 | 6.450 | 6.650 | 6.650 | 122 |
| 2026-05-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 462 |
| 2026-05-26 | 6.300 | 6.400 | 6.300 | 6.300 | 6.300 | 462 |
| 2026-05-25 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,294 |
| 2026-05-22 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1,294 |
| 2026-05-21 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 1,294 |
| 2026-05-20 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 3,136 |
| 2026-05-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-05-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-05-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-05-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-05-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2026-05-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2 |
| 2026-05-11 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2026-05-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2 |
| 2026-05-07 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 2 |
| 2026-05-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5 |
| 2026-05-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.