China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.840
+0.090 (5.14%)
At close: Mar 27, 2026
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | - |
| Mar 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | - |
| Mar 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Mar 23, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Mar 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Mar 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Mar 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 16, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | - |
| Mar 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Mar 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Mar 11, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Mar 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Mar 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.92% | - |
| Mar 6, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | - |
| Mar 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Mar 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Mar 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | - |
| Feb 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Feb 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Feb 25, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Feb 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Feb 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Feb 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Feb 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Feb 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Feb 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Feb 13, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Feb 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Feb 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Feb 10, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Feb 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Feb 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.35% | - |
| Feb 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Feb 4, 2026 | 1.75 | 1.87 | 1.75 | 1.87 | 1.87 | 6.25% | 1,055 |
| Feb 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3.53% | - |
| Feb 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Jan 30, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Jan 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.59% | - |
| Jan 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Jan 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Jan 26, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Jan 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Jan 22, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 299 |
| Jan 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Jan 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -7.14% | - |
| Jan 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.00% | 1,120 |