The a2 Milk Company Limited (FRA:14L)
Germany · Delayed Price · Currency is EUR 3.340
+0.040 (1.21%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:14L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | - | 1.21% | - |
| Jun 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 1, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| May 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| May 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| May 27, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 1,000 |
| May 26, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| May 25, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| May 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| May 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| May 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| May 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| May 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.91% | - |
| May 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| May 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| May 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| May 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | 500 |
| May 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| May 8, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| May 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| May 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| May 4, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Apr 30, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Apr 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Apr 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| Apr 27, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Apr 23, 2026 | 4.44 | 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% | - |