The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 4.380
+0.100 (2.34%)
Last updated: Jul 21, 2026, 8:11 AM CET
FRA:14L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.28 | 4.38 | 4.28 | 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% | - |
| Jun 17, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.42 | 0.56% | - |
| Jun 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.40 | -3.26% | - |
| Jun 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.52 | 3.37% | - |
| Jun 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.40 | 10.56% | - |
| Jun 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.08 | 1.26% | - |
| Jun 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.04 | 1.92% | - |
| Jun 9, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 2.98 | -3.70% | - |
| Jun 8, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.10 | 3.18% | 752 |
| Jun 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.00 | -3.68% | - |
| Jun 4, 2026 | 3.14 | 3.26 | 3.14 | 3.26 | 3.11 | -2.40% | 1,500 |
| Jun 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.19 | 1.21% | - |
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.15 | - | - |
| Jun 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.15 | 0.61% | - |
| May 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.13 | -2.38% | - |
| May 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.21 | -4.00% | - |
| May 27, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.34 | 4.17% | 1,000 |
| May 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.21 | - | - |
| May 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.21 | -1.75% | - |
| May 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.27 | -0.58% | - |
| May 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.29 | 1.18% | - |
| May 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.25 | -3.95% | - |
| May 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.38 | 1.14% | - |
| May 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.34 | -5.91% | - |
| May 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.55 | - | - |
| May 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.55 | -3.12% | - |
| May 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.67 | -1.54% | - |