Fonterra Co-operative Group Limited (FRA:X4I)
Germany · Delayed Price · Currency is EUR 2.705
0.00 (0.00%)
Last updated: May 29, 2026, 8:00 AM CET
FRA:X4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 7.98% | - |
| May 13, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 8.68% | - |
| May 12, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.44% | - |
| Apr 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | - |
| Apr 22, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -11.35% | - |
| Apr 21, 2026 | 2.25 | 2.60 | 2.25 | 2.60 | 2.60 | 8.33% | - |
| Apr 20, 2026 | 2.24 | 2.40 | 2.24 | 2.40 | 2.40 | -2.04% | - |
| Apr 17, 2026 | 2.30 | 2.45 | 2.30 | 2.45 | 2.45 | 0.82% | 850 |
| Apr 16, 2026 | 2.38 | 2.50 | 2.38 | 2.43 | 2.43 | 6.81% | 850 |
| Apr 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 3.64% | - |
| Apr 14, 2026 | 2.19 | 2.20 | 2.19 | 2.20 | 2.20 | 2.33% | - |
| Apr 13, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -28.38% | - |
| Apr 2, 2026 | 2.99 | 3.15 | 2.99 | 3.00 | 3.00 | 1.01% | 3,340 |
| Apr 1, 2026 | 3.12 | 3.12 | 2.97 | 2.97 | 2.97 | -0.50% | 1,119 |
| Mar 31, 2026 | 2.99 | 2.99 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Mar 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 27, 2026 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | 2.75% | - |
| Mar 26, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 2.92 | 1.45% | - |
| Mar 25, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 2.88 | 0.75% | - |
| Mar 24, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 2.86 | 0.72% | - |
| Mar 23, 2026 | 3.05 | 3.07 | 3.05 | 3.07 | 2.84 | -0.16% | - |
| Mar 20, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 2.84 | -0.28% | - |
| Mar 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.85 | 0.08% | - |