Kri-Kri Milk Industry S.A. (FRA:AO2)
Germany · Delayed Price · Currency is EUR 34.10
+0.20 (0.59%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:AO2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.59% | 126 |
| Oct 22, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.44% | - |
| Oct 21, 2026 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 2.58% | 126 |
| Oct 20, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.23% | - |
| Oct 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.91% | - |
| Oct 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Oct 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.07% | - |
| Oct 14, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 3.32% | - |
| Oct 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -6.37% | - |
| Oct 12, 2026 | 32.80 | 33.75 | 32.80 | 33.75 | 33.75 | 3.53% | 80 |
| Oct 9, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.36% | - |
| Oct 8, 2026 | 33.00 | 33.05 | 33.00 | 33.05 | 33.05 | 1.07% | 80 |
| Oct 7, 2026 | 32.85 | 32.85 | 32.70 | 32.70 | 32.70 | -0.30% | - |
| Oct 6, 2026 | 32.60 | 32.90 | 32.60 | 32.80 | 32.80 | 0.92% | - |
| Oct 5, 2026 | 32.90 | 32.90 | 32.50 | 32.50 | 32.50 | 2.04% | - |
| Oct 2, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - | - |
| Oct 1, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.55% | - |
| Sep 30, 2026 | 30.60 | 32.35 | 30.60 | 32.35 | 32.35 | 3.03% | 1,201 |
| Sep 29, 2026 | 30.65 | 31.40 | 30.65 | 31.40 | 31.40 | 0.64% | 332 |
| Sep 28, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | 180 |
| Sep 25, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Sep 24, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.11% | 52 |
| Sep 23, 2026 | 32.00 | 32.00 | 31.50 | 31.55 | 31.55 | -6.10% | 1,028 |
| Sep 22, 2026 | 32.65 | 33.60 | 32.65 | 33.60 | 33.60 | 1.05% | 140 |
| Sep 21, 2026 | 33.30 | 33.65 | 33.25 | 33.25 | 33.25 | 1.06% | 170 |
| Sep 18, 2026 | 32.20 | 32.90 | 32.20 | 32.90 | 32.90 | 2.49% | 80 |
| Sep 17, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.42% | - |
| Sep 16, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1.44% | - |
| Sep 15, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Sep 14, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 11, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.97% | - |
| Sep 10, 2026 | 30.80 | 31.30 | 30.80 | 30.90 | 30.90 | 3.00% | 17 |
| Sep 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.15% | - |
| Sep 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.66% | - |
| Sep 7, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.90% | - |
| Sep 4, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.81% | - |
| Sep 3, 2026 | 31.35 | 31.35 | 30.80 | 30.80 | 30.80 | -2.38% | - |
| Sep 2, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.32% | - |
| Sep 1, 2026 | 31.25 | 31.65 | 31.25 | 31.65 | 31.65 | -2.16% | - |
| Aug 31, 2026 | 31.60 | 32.35 | 31.60 | 32.35 | 32.35 | 4.35% | 80 |
| Aug 28, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.43% | - |
| Aug 27, 2026 | 31.20 | 32.40 | 31.20 | 32.10 | 32.10 | -1.23% | 347 |
| Aug 26, 2026 | 31.15 | 32.50 | 31.15 | 32.50 | 32.50 | 4.33% | 140 |
| Aug 25, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 1.14% | - |
| Aug 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.84% | - |
| Aug 21, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.64% | - |
| Aug 20, 2026 | 29.65 | 30.45 | 29.65 | 30.45 | 30.45 | -0.32% | 93 |
| Aug 19, 2026 | 29.50 | 31.00 | 29.50 | 31.00 | 30.55 | 4.03% | 28 |
| Aug 18, 2026 | 29.10 | 29.80 | 29.10 | 29.80 | 29.37 | 0.68% | 360 |
| Aug 17, 2026 | 29.10 | 29.60 | 29.10 | 29.60 | 29.17 | - | 179 |