Rougier S.A. (EPA:ALRGR)
France · Delayed Price · Currency is EUR 14.70
+0.10 (0.68%)
Jan 8, 2026, 5:35 PM CET
Rougier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | - | 0.68% | 1 |
| Jan 7, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 93 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Jan 5, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 535 |
| Jan 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Dec 31, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 1,471 |
| Dec 30, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 2,331 |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 520 |
| Dec 24, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 86 |
| Dec 23, 2025 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 943 |
| Dec 22, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 1,355 |
| Dec 19, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 220 |
| Dec 18, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 148 |
| Dec 17, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 163 |
| Dec 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 47 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1 |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 43 |
| Dec 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 21 |
| Dec 10, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -1.36% | 379 |
| Dec 9, 2025 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 423 |
| Dec 8, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 119 |
| Dec 5, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 188 |
| Dec 4, 2025 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 318 |
| Dec 3, 2025 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 177 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 26 |
| Dec 1, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - | 1,272 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 91 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 1,732 |
| Nov 25, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 358 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 61 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | 2,566 |
| Nov 20, 2025 | 15.60 | 15.70 | 14.90 | 15.10 | 15.10 | -3.21% | 1,247 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 1 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 69 |
| Nov 17, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 154 |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1 |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1 |
| Nov 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 62 |
| Nov 11, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.30% | 50 |
| Nov 10, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 106 |
| Nov 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1 |
| Nov 6, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 583 |
| Nov 5, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 436 |
| Nov 4, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 2,058 |
| Nov 3, 2025 | 15.80 | 15.80 | 14.30 | 15.20 | 15.20 | -8.98% | 5,769 |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1 |
| Oct 30, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 67 |
| Oct 29, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 251 |
| Oct 28, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | 105 |