The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 5.09
+0.10 (2.00%)
At close: Dec 19, 2025
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.48% | - |
| Nov 13, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.50% | - |
| Nov 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.08% | - |
| Nov 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.24% | - |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.53% | - |
| Nov 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.02% | - |
| Nov 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.31% | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.15% | - |
| Nov 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.07% | - |
| Nov 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.06% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.92% | - |
| Oct 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Oct 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.39% | - |
| Oct 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.08% | - |
| Oct 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.12% | - |
| Oct 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.28% | - |
| Oct 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.07% | - |
| Oct 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.06% | - |
| Oct 21, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.36% | - |
| Oct 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.08% | - |
| Oct 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.52% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% | - |
| Oct 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.42% | 200 |
| Oct 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.29% | - |
| Oct 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.78% | - |