Rougier S.A. (EPA:ALRGR)
France · Delayed Price · Currency is EUR 11.40
+0.10 (0.88%)
May 14, 2026, 3:23 PM CET
Rougier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| May 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 1 |
| May 11, 2026 | 11.50 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 1,152 |
| May 8, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | -0.86% | 1,144 |
| May 7, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.60 | 1.75% | 122 |
| May 6, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - | 1,084 |
| May 5, 2026 | 11.20 | 12.00 | 11.20 | 11.40 | 11.40 | -8.06% | 2,292 |
| May 4, 2026 | 13.60 | 13.60 | 12.10 | 12.40 | 12.40 | -13.29% | 2,714 |
| Apr 30, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | -0.69% | 93 |
| Apr 29, 2026 | 15.20 | 15.20 | 13.80 | 14.40 | 14.40 | -5.26% | 2,260 |
| Apr 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Apr 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Apr 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 21 |
| Apr 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 113 |
| Apr 22, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 113 |
| Apr 21, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 74 |
| Apr 20, 2026 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 4.17% | 688 |
| Apr 17, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 22 |
| Apr 16, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 279 |
| Apr 15, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 305 |
| Apr 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 31 |
| Apr 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Mar 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 1 |
| Mar 30, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 32 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 81 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Mar 24, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | - | 96 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -3.36% | 565 |
| Mar 20, 2026 | 14.80 | 14.90 | 14.20 | 14.90 | 14.90 | 1.36% | 871 |
| Mar 19, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 90 |
| Mar 18, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 242 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Mar 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1 |
| Mar 13, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 32 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | 92 |
| Mar 11, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 143 |
| Mar 10, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 90 |
| Mar 9, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 332 |
| Mar 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 29 |
| Mar 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Mar 4, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 33 |
| Mar 3, 2026 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | 314 |
| Mar 2, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -1.30% | 143 |