The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 5.59
-0.08 (-1.34%)
At close: Feb 20, 2026
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.34% | - |
| Feb 19, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | -0.14% | 250 |
| Feb 18, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% | - |
| Feb 17, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 4.25% | 750 |
| Feb 16, 2026 | 5.28 | 5.41 | 5.28 | 5.41 | 5.41 | 7.26% | 270 |
| Feb 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.29% | - |
| Feb 12, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.15% | - |
| Feb 11, 2026 | 5.04 | 5.05 | 5.04 | 5.05 | 5.05 | 1.49% | 128 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Feb 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.20% | - |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.18% | - |
| Feb 5, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.08% | - |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.91% | - |
| Feb 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.77% | - |
| Feb 2, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.32% | - |
| 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% | - |