Rougier S.A. (EPA:ALRGR)
France · Delayed Price · Currency is EUR 11.00
-0.20 (-1.79%)
Oct 2, 2026, 12:03 PM CET
Rougier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 96 |
| Oct 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | 1 |
| Sep 29, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | - | 2 |
| Sep 28, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 36 |
| Sep 25, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 143 |
| Sep 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 77 |
| Sep 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 1 |
| Sep 16, 2026 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 384 |
| Sep 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Sep 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 20 |
| Sep 11, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 140 |
| Sep 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 9, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 27 |
| Sep 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 3, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 57 |
| Sep 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Sep 1, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 31, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1 |
| Aug 27, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 15 |
| Aug 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1 |
| Aug 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | 101 |
| Aug 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 117 |
| Aug 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 51 |
| Aug 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 101 |
| Aug 18, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 42 |
| Aug 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 1 |
| Aug 12, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 10 |
| Aug 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1 |
| Aug 6, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 51 |
| Aug 5, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 145 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 1 |
| Aug 3, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 51 |
| Jul 31, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Jul 30, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | - | 298 |
| Jul 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 1 |
| Jul 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 1 |
| Jul 27, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -2.61% | 54 |