Rougier S.A. (EPA:ALRGR)
France · Delayed Price · Currency is EUR 15.80
-0.10 (-0.63%)
Oct 20, 2025, 9:58 AM CET
Rougier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 20 |
| Oct 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 19 |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1 |
| Oct 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | 8 |
| Oct 13, 2025 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -3.68% | 212 |
| Oct 10, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 101 |
| Oct 9, 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | -1.23% | 173 |
| Oct 8, 2025 | 15.90 | 16.30 | 15.70 | 16.30 | 16.30 | 2.52% | 1,003 |
| Oct 7, 2025 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | 917 |
| Oct 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 6 |
| Oct 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 1 |
| Oct 2, 2025 | 16.20 | 16.20 | 16.00 | 16.10 | 16.10 | -0.62% | 438 |
| Oct 1, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | 178 |
| Sep 30, 2025 | 16.20 | 16.20 | 15.90 | 16.10 | 16.10 | -1.23% | 52 |
| Sep 29, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -1.21% | 718 |
| Sep 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 21 |
| Sep 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 4 |
| Sep 24, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 117 |
| Sep 23, 2025 | 16.50 | 16.50 | 16.30 | 16.50 | 16.50 | - | 134 |
| Sep 22, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | 69 |
| Sep 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 182 |
| Sep 18, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | 50 |
| Sep 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 109 |
| Sep 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 16 |
| Sep 15, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | 59 |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 1 |
| Sep 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 1 |
| Sep 10, 2025 | 16.50 | 16.50 | 16.40 | 16.50 | 16.50 | - | 305 |
| Sep 9, 2025 | 16.80 | 16.80 | 16.20 | 16.50 | 16.50 | -2.37% | 1,169 |
| Sep 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 1 |
| Sep 5, 2025 | 17.00 | 17.00 | 16.80 | 16.80 | 16.80 | -1.18% | 251 |
| Sep 4, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 128 |
| 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 |