China Mengniu Dairy Company Limited (FRA:EZQ)
Germany · Delayed Price · Currency is EUR 1.982
-0.008 (-0.38%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:EZQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | - | -0.38% | - |
| Aug 25, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.25% | - |
| Aug 24, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | 0.61% | - |
| Aug 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.13% | - |
| Aug 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.41% | - |
| Aug 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.06% | - |
| Aug 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.10% | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.64% | - |
| Aug 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.20% | - |
| Aug 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.29% | - |
| Aug 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.28% | - |
| Aug 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -1.02% | - |
| Aug 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.33% | - |
| Aug 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.72% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.35% | - |
| Aug 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.55% | - |
| Aug 4, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.03% | - |
| Aug 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.61% | - |
| Jul 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.35% | - |
| Jul 30, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | - |
| Jul 29, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | 0.05% | 5,350 |
| Jul 28, 2026 | 2.03 | 2.10 | 2.03 | 2.10 | 2.10 | 6.22% | 100 |
| Jul 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.69% | - |
| Jul 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.73% | - |
| Jul 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.58% | - |
| Jul 22, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.80% | - |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.16% | - |
| Jul 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.07% | - |
| Jul 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.88% | - |
| Jul 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.73% | - |
| Jul 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.22% | - |
| Jul 14, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.21% | - |
| Jul 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.32% | - |
| Jul 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.20% | - |
| Jul 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.77% | - |
| Jul 8, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | 2.85% | 50 |
| Jul 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.59% | - |
| Jul 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.79% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82% | - |
| Jul 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.64% | - |
| Jul 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.69% | 1,000 |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -10.85% | - |
| Jun 29, 2026 | 1.81 | 1.94 | 1.81 | 1.94 | 1.94 | 8.20% | 669 |
| Jun 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.06% | - |
| Jun 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.28% | - |
| Jun 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.83% | - |
| Jun 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.29% | - |
| Jun 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.31% | - |
| Jun 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.42% | - |
| Jun 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.40% | - |