The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 4.320
+0.060 (1.41%)
At close: Oct 23, 2026
FRA:14L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Oct 22, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Oct 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Oct 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 19, 2026 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | 3.37% | 6 |
| Oct 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Oct 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Oct 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Oct 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Oct 7, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | 500 |
| Oct 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Oct 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Oct 1, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Sep 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 29, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Sep 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Sep 25, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Sep 24, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Sep 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Sep 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Sep 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | - |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Sep 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.30% | - |
| Sep 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | 1.46% | - |
| Sep 15, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -0.48% | - |
| Sep 14, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 1.97% | - |
| Sep 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -1.46% | - |
| Sep 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.07 | -0.48% | - |
| Sep 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | 1.97% | - |
| Sep 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 0.50% | - |
| Sep 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 0.50% | - |
| Sep 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -0.50% | - |
| Sep 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -0.49% | - |
| Sep 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | 0.50% | - |
| Sep 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -2.42% | - |
| Aug 31, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.09 | -0.48% | - |
| Aug 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -0.95% | - |
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -2.33% | - |
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -0.46% | - |
| Aug 25, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.27 | 6.93% | 192 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.46% | - |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.49% | - |
| Aug 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -2.39% | - |
| Aug 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -0.95% | - |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | 6.57% | - |
| Aug 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | -4.81% | - |