The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 4.500
+0.060 (1.35%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:14L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.89% | - |
| Apr 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Apr 21, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Apr 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | 500 |
| Apr 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Apr 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Apr 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Apr 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.22% | - |
| Apr 13, 2026 | 4.86 | 4.98 | 4.86 | 4.98 | 4.98 | -10.27% | 168 |
| Apr 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Apr 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Apr 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Apr 2, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.73% | - |
| Apr 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -2.68% | - |
| Mar 31, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.93% | - |
| Mar 30, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.25% | - |
| 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 |