Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 758 |
| 2026-02-04 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 758 |
| 2026-02-03 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 758 |
| 2026-02-02 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 294 |
| 2026-01-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-01-29 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 510 |
| 2026-01-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 201 |
| 2026-01-27 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 201 |
| 2026-01-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 41 |
| 2026-01-23 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 41 |
| 2026-01-22 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 76 |
| 2026-01-21 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 2,217 |
| 2026-01-20 | 6.200 | 6.300 | 6.150 | 6.150 | 6.150 | 2,217 |
| 2026-01-19 | 6.100 | 6.100 | 5.850 | 5.950 | 5.950 | 1,000 |
| 2026-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 398 |
| 2026-01-15 | 6.250 | 6.350 | 6.150 | 6.150 | 6.150 | 991 |
| 2026-01-14 | 6.650 | 6.700 | 6.250 | 6.400 | 6.400 | 1,610 |
| 2026-01-13 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 101 |
| 2026-01-12 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1 |
| 2026-01-09 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-01-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 212 |
| 2026-01-07 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 212 |
| 2026-01-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 212 |
| 2026-01-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 212 |
| 2026-01-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 212 |
| 2025-12-30 | 5.700 | 6.100 | 5.700 | 6.050 | 6.050 | 212 |
| 2025-12-29 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 2,386 |
| 2025-12-23 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 280 |
| 2025-12-22 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 1,742 |
| 2025-12-19 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 1,742 |
| 2025-12-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 30 |
| 2025-12-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,740 |
| 2025-12-16 | 6.350 | 6.500 | 6.350 | 6.500 | 6.500 | 1,740 |
| 2025-12-15 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 830 |
| 2025-12-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 4 |
| 2025-12-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 4 |
| 2025-12-10 | 6.700 | 6.900 | 6.700 | 6.800 | 6.800 | 4 |
| 2025-12-09 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 2 |
| 2025-12-08 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 747 |
| 2025-12-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 7 |
| 2025-12-04 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 7 |
| 2025-12-03 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 7 |
| 2025-12-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 338 |
| 2025-12-01 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-11-28 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-11-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-11-26 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-11-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 338 |
| 2025-11-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 338 |
| 2025-11-21 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 338 |
| 2025-11-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 90 |
| 2025-11-19 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 90 |
| 2025-11-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 689 |
| 2025-11-17 | 7.000 | 7.000 | 6.700 | 6.700 | 6.700 | 689 |
| 2025-11-14 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5 |
| 2025-11-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5 |
| 2025-11-12 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 5 |
| 2025-11-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 8 |
| 2025-11-10 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 8 |
| 2025-11-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1 |
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.