Tonkens Agrar AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1 |
| 2025-11-05 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2025-11-04 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 430 |
| 2025-11-03 | 6.650 | 6.650 | 6.600 | 6.600 | 6.600 | 430 |
| 2025-10-31 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 130 |
| 2025-10-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 44 |
| 2025-10-29 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 44 |
| 2025-10-28 | 6.550 | 6.550 | 6.350 | 6.500 | 6.500 | 1,711 |
| 2025-10-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 461 |
| 2025-10-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 888 |
| 2025-10-23 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 888 |
| 2025-10-22 | 7.100 | 7.100 | 6.800 | 6.800 | 6.800 | 888 |
| 2025-10-21 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 742 |
| 2025-10-20 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 183 |
| 2025-10-17 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 183 |
| 2025-10-16 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 183 |
| 2025-10-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 183 |
| 2025-10-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 758 |
| 2025-10-13 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 758 |
| 2025-10-10 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 758 |
| 2025-10-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 758 |
| 2025-10-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 758 |
| 2025-10-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 6 |
| 2025-10-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 6 |
| 2025-10-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 720 |
| 2025-10-02 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 720 |
| 2025-10-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 720 |
| 2025-09-30 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2025-09-29 | 6.700 | 6.700 | 6.550 | 6.550 | 6.550 | 720 |
| 2025-09-26 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 206 |
| 2025-09-25 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-09-24 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 10 |
| 2025-09-23 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 720 |
| 2025-09-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 652 |
| 2025-09-19 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 652 |
| 2025-09-18 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 652 |
| 2025-09-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 652 |
| 2025-09-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-09-15 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 652 |
| 2025-09-12 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 652 |
| 2025-09-11 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 430 |
| 2025-09-10 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 430 |
| 2025-09-09 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 1 |
| 2025-09-08 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4,628 |
| 2025-09-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2 |
| 2025-09-04 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 2 |
| 2025-09-03 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 150 |
| 2025-09-02 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 2 |
| 2025-09-01 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 3 |
| 2025-08-29 | 6.750 | 6.750 | 6.550 | 6.650 | 6.650 | 3 |
| 2025-08-28 | 6.850 | 6.850 | 6.700 | 6.750 | 6.750 | 726 |
| 2025-08-27 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 915 |
| 2025-08-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2025-08-25 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2025-08-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2025-08-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2 |
| 2025-08-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2 |
| 2025-08-19 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 2 |
| 2025-08-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 300 |
| 2025-08-15 | 7.100 | 7.100 | 7.050 | 7.050 | 7.050 | 300 |
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.