The a2 Milk Company Limited (FRA:14L)
Germany
· Delayed Price · Currency is EUR 5.15
-0.10 (-1.87%)
Last updated: Dec 5, 2025, 8:03 AM CET
The a2 Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.46% | - |
| Dec 3, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.61% | - |
| Dec 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.57% | - |
| Dec 1, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.68% | - |
| Nov 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.68% | - |
| Nov 27, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Nov 26, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2.08% | - |
| Nov 25, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.35% | - |
| Nov 24, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.04% | - |
| Nov 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.29% | - |
| Nov 20, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.39% | - |
| Nov 19, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.12% | - |
| Nov 18, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.82% | - |
| Nov 17, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.89% | - |
| Nov 14, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.48% | - |
| Nov 13, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.50% | - |
| Nov 12, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.08% | - |
| Nov 11, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.24% | - |
| Nov 10, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.53% | - |
| Nov 7, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.02% | - |
| Nov 6, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.31% | - |
| Nov 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.15% | - |
| Nov 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.07% | - |
| Nov 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 2.06% | - |
| Oct 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.92% | - |
| Oct 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Oct 29, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 3.39% | - |
| Oct 28, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.08% | - |
| Oct 27, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.12% | - |
| Oct 24, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.28% | - |
| Oct 23, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.07% | - |
| Oct 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.06% | - |
| Oct 21, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.36% | - |
| Oct 20, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -0.08% | - |
| Oct 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.52% | - |
| Oct 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.39% | - |
| Oct 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.42% | 200 |
| Oct 14, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.29% | - |
| Oct 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.78% | - |
| Oct 10, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.18% | - |
| Oct 9, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.87% | - |
| Oct 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.68% | - |
| Oct 7, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.24% | - |
| Oct 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.28% | - |
| Oct 3, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.97% | - |
| Oct 2, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.72% | - |
| Oct 1, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 4.90% | - |
| Sep 30, 2025 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 1.18% | 45 |
| Sep 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.83% | - |
| Sep 26, 2025 | 4.66 | 4.66 | 4.65 | 4.65 | 4.65 | -1.31% | 1,000 |
| Sep 25, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.73% | - |
| Sep 24, 2025 | 4.74 | 4.80 | 4.74 | 4.80 | 4.80 | 2.43% | 150 |
| Sep 23, 2025 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -0.57% | 100 |
| Sep 22, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.21% | - |
| Sep 19, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.58% | - |
| Sep 18, 2025 | 4.81 | 4.81 | 4.79 | 4.80 | 4.80 | -4.23% | 3,000 |
| Sep 17, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | -2.76% | - |
| Sep 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 0.39% | - |
| Sep 15, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | -0.04% | - |
| Sep 12, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | -0.04% | - |
| Sep 11, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | -0.16% | - |
| Sep 10, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.08 | 1.18% | - |
| Sep 9, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.03 | 0.04% | - |
| Sep 8, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.02 | -0.59% | 900 |
| Sep 5, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.05 | 0.51% | - |
| Sep 4, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.03 | 0.43% | - |
| Sep 3, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.01 | -2.80% | - |
| Sep 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | -1.99% | - |
| Sep 1, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.25 | -0.67% | - |
| Aug 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.75% | 1,165 |
| Aug 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 3.67% | - |
| Aug 27, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.06 | 2.23% | - |
| Aug 26, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.95 | 1.31% | - |
| Aug 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | 2.13% | - |
| Aug 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 1.42% | 1,649 |
| Aug 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.72 | 2.84% | - |
| Aug 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.59 | -0.79% | - |
| Aug 19, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.63 | 5.81% | - |
| Aug 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | 1.44% | - |
| Aug 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.76% | - |
| Aug 14, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | 2.05% | - |
| Aug 13, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -0.02% | - |
| Aug 12, 2025 | 4.25 | 4.25 | 4.24 | 4.24 | 4.19 | -0.35% | 600 |
| Aug 11, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.21 | -2.25% | - |
| Aug 8, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 0.09% | - |
| Aug 7, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | 0.55% | - |
| Aug 6, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.28 | -0.71% | - |
| Aug 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.90% | - |
| Aug 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.27 | -2.42% | - |
| Aug 1, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.37 | -1.88% | 1,000 |
| Jul 31, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | 1.01% | - |
| Jul 30, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.41 | -0.65% | - |
| Jul 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | 2.11% | - |
| Jul 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.35 | 1.15% | - |
| Jul 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | -0.46% | - |
| Jul 24, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.32 | 2.36% | 1,000 |
| Jul 23, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 0.14% | - |
| Jul 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -0.33% | - |
| Jul 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.23 | 1.91% | - |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | 1.35% | - |