Ausnutria Dairy Corporation Ltd (FRA:6AH)
Germany · Delayed Price · Currency is EUR 0.2740
+0.0020 (0.74%)
At close: Sep 23, 2025
FRA:6AH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | 1,000 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 5,600 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.26% | 5,600 |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,600 |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,600 |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.62% | 5,600 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 5,600 |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.21% | 5,600 |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 5,600 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | 4,000 |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.32% | 2,500 |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | 2,500 |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | 2,500 |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | 2,500 |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | 2,500 |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | 2,500 |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.29% | 2,500 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,500 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | 2,500 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.60% | 2,500 |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,500 |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 2,500 |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | 2,500 |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | 2,500 |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,500 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 2,500 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.62% | 2,500 |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | 2,500 |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | 2,500 |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 2,500 |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 5,000 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,000 |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.23% | 5,000 |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.19% | 5,000 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | 5,000 |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.38% | 2,500 |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | 2,500 |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.60% | 2,500 |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.10% | 2,500 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 2,500 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 2,500 |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | 2,500 |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.77% | 2,500 |