Ausnutria Dairy Corporation Ltd (FRA:6AH)
Germany
· Delayed Price · Currency is EUR 0.234
-0.002 (-0.85%)
At close: Dec 5, 2025
FRA:6AH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Dec 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Dec 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | - |
| Dec 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Dec 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.13% | 1,200 |
| Nov 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |
| Nov 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.20% | - |
| Nov 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | - |
| Nov 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Nov 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.45% | - |
| Nov 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Oct 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Oct 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.47% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Oct 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.73% | - |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Oct 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Oct 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.52% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.43% | - |
| Sep 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | - |
| Sep 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 26, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | 500 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.26% | - |
| Sep 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.62% | - |
| Sep 16, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Sep 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.21% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | 5,600 |
| Sep 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.32% | - |
| Sep 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Sep 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Sep 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Sep 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.01% | - |
| Sep 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Aug 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -6.29% | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.60% | - |
| Aug 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 21, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Aug 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.49% | - |
| Aug 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.62% | - |
| Aug 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Aug 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
| Aug 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Aug 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Aug 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.23% | - |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.19% | - |
| Aug 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Aug 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.38% | - |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.99% | - |
| Jul 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.60% | - |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.10% | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jul 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Jul 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.77% | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.69% | - |