Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 4.020
-0.064 (-1.56%)
At close: Mar 27, 2026
FRA:16R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Mar 26, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.08 | -0.96% | - |
| Mar 25, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.12 | 0.48% | - |
| Mar 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 1.46% | - |
| Mar 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 1.49% | - |
| Mar 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.94% | - |
| Mar 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | - | - |
| Mar 18, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.06 | -0.48% | - |
| Mar 17, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.08 | 2.48% | - |
| Mar 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | - | - |
| Mar 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -1.46% | - |
| Mar 12, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.04 | 0.49% | - |
| Mar 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.02 | 0.49% | - |
| Mar 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -1.93% | - |
| Mar 9, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 0.49% | - |
| Mar 6, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.06 | - | - |
| Mar 5, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.06 | 1.48% | - |
| Mar 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | 0.50% | - |
| Mar 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 0.50% | - |
| Mar 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | - | - |
| Feb 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 1.01% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | -0.50% | - |
| Feb 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -0.99% | - |
| Feb 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 2.02% | - |
| Feb 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -0.50% | - |
| Feb 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | 0.51% | - |
| Feb 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -0.50% | - |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | -0.50% | - |
| Feb 17, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 3.95 | 1.52% | - |
| Feb 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -1.50% | - |
| Feb 13, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.95 | - | - |
| Feb 12, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 3.95 | 1.01% | - |
| Feb 11, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.91 | 1.02% | - |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 1.55% | - |
| Feb 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | - | - |
| Feb 6, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.81 | 0.52% | - |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | 1.05% | - |
| Feb 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | 1.06% | - |
| Feb 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | - | - |
| Feb 2, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.71 | 0.53% | - |
| Jan 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 1.08% | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 0.54% | - |
| Jan 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Jan 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -1.08% | - |
| Jan 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 1.09% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -1.08% | - |
| Jan 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | 0.54% | - |
| Jan 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 0.54% | - |
| Jan 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Jan 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -1.60% | - |