The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 4.300
-0.020 (-0.46%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:14L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | - | -0.46% | - |
| Aug 25, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | 6.93% | 192 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Aug 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Aug 19, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Aug 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 6.57% | - |
| Aug 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.81% | - |
| Aug 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 13, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Aug 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Aug 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 270 |
| Aug 10, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Aug 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Aug 6, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.96% | 150 |
| Aug 5, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 3.47% | 1,000 |
| Aug 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Aug 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Jul 31, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | 353 |
| Jul 30, 2026 | 4.28 | 4.28 | 4.26 | 4.28 | 4.28 | -2.28% | 353 |
| Jul 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 3.30% | - |
| Jul 28, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Jul 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Jul 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Jul 22, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | -2.74% | 150 |
| Jul 21, 2026 | 4.28 | 4.38 | 4.28 | 4.38 | 4.38 | 2.34% | 1,000 |
| Jul 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Jul 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.42% | - |
| Jul 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | - |
| Jul 14, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3.77% | 113 |
| Jul 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.30% | - |
| Jul 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Jul 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | - |
| Jul 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.13% | - |
| Jul 7, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.41 | 0.87% | 1,441 |
| Jul 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.38 | 2.23% | - |
| Jul 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | 2.28% | - |
| Jul 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | -0.90% | - |
| Jul 1, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.22 | -1.34% | - |
| Jun 30, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.28 | -1.75% | - |
| Jun 29, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.36 | 7.04% | 1,450 |
| Jun 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.07 | -0.47% | - |
| Jun 25, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.09 | 2.88% | - |
| Jun 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 3.97 | 0.48% | - |
| Jun 23, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 3.96 | 1.97% | - |
| Jun 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.88 | 3.57% | - |
| Jun 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.75 | 7.69% | - |
| Jun 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.48 | 1.68% | - |