The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 5.60
+0.11 (1.93%)
At close: Mar 27, 2026
FRA:14L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.93% | - |
| Mar 26, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.47% | - |
| Mar 25, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.77% | - |
| Mar 24, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -2.18% | - |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.78% | - |
| Mar 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.63% | - |
| Mar 19, 2026 | 5.66 | 5.72 | 5.66 | 5.72 | 5.72 | -3.25% | 7,039 |
| Mar 18, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | 2.78% | - |
| Mar 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.70 | 0.63% | - |
| Mar 16, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.66 | -1.28% | - |
| Mar 13, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.73 | 0.28% | - |
| Mar 12, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.72 | -1.06% | - |
| Mar 11, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.78 | 1.32% | - |
| Mar 10, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.70 | 0.28% | - |
| Mar 9, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.69 | -2.84% | - |
| Mar 6, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.85 | -0.24% | - |
| Mar 5, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.87 | 2.81% | 140 |
| Mar 4, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.71 | -1.60% | - |
| Mar 3, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.80 | 1.91% | - |
| Mar 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -0.62% | - |
| Feb 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.73 | 0.87% | - |
| Feb 26, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.68 | 2.39% | - |
| Feb 25, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.54 | - | 2,450 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.54 | 0.97% | - |
| Feb 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.49 | -0.86% | - |
| Feb 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.54 | -1.34% | - |
| Feb 19, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.61 | -0.14% | 250 |
| Feb 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.62 | 0.71% | - |
| Feb 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | 4.25% | 750 |
| Feb 16, 2026 | 5.28 | 5.41 | 5.28 | 5.41 | 5.35 | 7.26% | 270 |
| Feb 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | -1.29% | - |
| Feb 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.06 | 1.15% | - |
| Feb 11, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.00 | 1.49% | 128 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.93 | 0.40% | - |
| Feb 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 1.20% | - |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.85 | -2.18% | - |
| Feb 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.96 | 0.08% | - |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -0.91% | - |
| Feb 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 2.77% | - |
| Feb 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | -0.32% | - |
| Jan 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | 0.14% | - |
| Jan 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 1.63% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 0.06% | - |
| Jan 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 1.96% | - |
| Jan 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | -1.35% | - |
| Jan 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.76 | -2.14% | - |
| Jan 22, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.87 | 4.75% | - |
| Jan 21, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.65 | -1.76% | - |
| Jan 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | -1.85% | - |
| Jan 19, 2026 | 4.85 | 4.88 | 4.85 | 4.87 | 4.82 | -9.54% | 530 |