Rougier S.A. (EPA:ALRGR)
France · Delayed Price · Currency is EUR 16.80
0.00 (0.00%)
Sep 4, 2025, 9:00 AM CET
Rougier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 404 |
| Sep 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Sep 1, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - | 43 |
| Aug 29, 2025 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | - | 257 |
| Aug 28, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 45 |
| Aug 27, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 1.18% | 220 |
| Aug 26, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.17% | 262 |
| Aug 25, 2025 | 17.20 | 17.20 | 17.00 | 17.10 | 17.10 | -0.58% | 804 |
| Aug 22, 2025 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | - | 266 |
| Aug 21, 2025 | 16.90 | 17.30 | 16.70 | 17.20 | 17.20 | 1.78% | 2,365 |
| Aug 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Aug 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 1 |
| Aug 15, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | 1.20% | 51 |
| Aug 14, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | 315 |
| Aug 13, 2025 | 16.90 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | 79 |
| Aug 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 508 |
| Aug 11, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -1.76% | 1,764 |
| Aug 8, 2025 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 67 |
| Aug 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1 |
| Aug 6, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 31 |
| Aug 5, 2025 | 16.90 | 17.10 | 16.90 | 17.00 | 17.00 | 1.19% | 137 |
| Aug 4, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 21 |
| Aug 1, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.17% | 356 |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1 |
| Jul 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,003 |
| Jul 29, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 67 |
| Jul 28, 2025 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 877 |
| Jul 25, 2025 | 17.30 | 17.40 | 17.00 | 17.10 | 17.10 | -1.16% | 1,149 |
| Jul 24, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 211 |
| Jul 23, 2025 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | - | 221 |
| Jul 22, 2025 | 16.90 | 17.20 | 16.90 | 17.10 | 17.10 | 1.18% | 255 |
| Jul 21, 2025 | 17.30 | 17.30 | 16.70 | 16.90 | 16.90 | -1.17% | 1,724 |
| Jul 18, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 245 |
| Jul 17, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 121 |
| Jul 16, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 51 |
| Jul 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1 |
| Jul 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1 |
| Jul 11, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 75 |
| Jul 10, 2025 | 16.80 | 17.20 | 16.80 | 17.00 | 17.00 | 0.59% | 976 |
| Jul 9, 2025 | 17.20 | 17.30 | 16.80 | 16.90 | 16.90 | -1.74% | 518 |
| Jul 8, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 163 |
| Jul 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1 |
| Jul 4, 2025 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | - | 160 |
| Jul 3, 2025 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | - | 637 |
| Jul 2, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 1.18% | 41 |
| Jul 1, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 132 |
| Jun 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 250 |
| Jun 27, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 0.58% | 467 |
| Jun 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |