The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 4.928
+0.007 (0.14%)
At close: Jan 30, 2026
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.14% | - |
| Jan 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.63% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.06% | - |
| Jan 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.96% | - |
| Jan 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.35% | - |
| Jan 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -2.14% | - |
| Jan 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.75% | - |
| Jan 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.76% | - |
| Jan 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.85% | - |
| Jan 19, 2026 | 4.85 | 4.88 | 4.85 | 4.87 | 4.87 | -9.54% | 530 |
| Jan 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.66% | - |
| Jan 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.57% | - |
| Jan 14, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.73% | - |
| Jan 13, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.66% | - |
| Jan 12, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.08% | - |
| Jan 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.44% | - |
| Jan 8, 2026 | 5.16 | 5.26 | 5.16 | 5.26 | 5.26 | 1.39% | 1,300 |
| Jan 7, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.92% | - |
| Jan 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.31% | - |
| Jan 5, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.66% | - |
| Jan 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.44% | - |
| Dec 30, 2025 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 3.02% | 20 |
| Dec 29, 2025 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -2.79% | 12 |
| Dec 23, 2025 | 5.18 | 5.31 | 5.18 | 5.31 | 5.31 | 2.51% | 5 |
| Dec 22, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.77% | 127 |
| Dec 19, 2025 | 4.99 | 5.09 | 4.99 | 5.09 | 5.09 | 2.00% | 9 |
| Dec 18, 2025 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | -2.54% | 1,197 |
| Dec 17, 2025 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | -0.93% | 1,000 |
| Dec 16, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 3.50% | - |
| Dec 15, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.44% | - |
| Dec 12, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.25% | - |
| Dec 11, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.51% | - |
| Dec 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.51% | - |
| Dec 9, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -1.36% | - |
| Dec 8, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.16% | - |
| Dec 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.87% | - |
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.46% | - |
| Dec 3, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.61% | - |
| Dec 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Dec 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.68% | - |
| Nov 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.68% | - |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.08% | - |
| Nov 25, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.35% | - |
| Nov 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.04% | - |
| Nov 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.29% | - |
| Nov 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.39% | - |
| Nov 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.12% | - |
| Nov 18, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.82% | - |
| Nov 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.89% | - |