Fonterra Co-operative Group Limited (FRA:X4I)
Germany · Delayed Price · Currency is EUR 2.450
+0.020 (0.82%)
At close: Apr 17, 2026
FRA:X4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.91% | - |
| 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 | -0.29% | - |
| Mar 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.85 | 0.10% | - |