China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.670
+0.040 (2.45%)
At close: Jan 28, 2026
FRA:EZQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 6.71% | 2,600 |
| Jan 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Jan 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jan 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jan 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jan 8, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Jan 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Jan 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Jan 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Jan 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Dec 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Dec 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Dec 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Dec 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Dec 19, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 2.50% | 200 |
| Dec 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Dec 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.55% | - |
| Dec 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Dec 15, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -4.22% | 1,118 |
| Dec 12, 2025 | 1.54 | 1.66 | 1.54 | 1.66 | 1.66 | 8.50% | 1,075 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Dec 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Dec 8, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Dec 4, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | 1,000 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 1, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Nov 28, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 6.25% | 368 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Nov 26, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 2,600 |
| Nov 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Nov 24, 2025 | 1.69 | 1.69 | 1.58 | 1.58 | 1.58 | 0.64% | 1,446 |
| Nov 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Nov 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Nov 18, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 3,251 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |