Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 3.980
+0.020 (0.51%)
At close: Feb 20, 2026
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Feb 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Feb 17, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.52% | - |
| Feb 16, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Feb 13, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | - |
| Feb 12, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | - |
| Feb 11, 2026 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | - |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Feb 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Feb 6, 2026 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Feb 5, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Feb 4, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Feb 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Feb 2, 2026 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 0.53% | - |
| Jan 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jan 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jan 28, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 27, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Jan 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Jan 23, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Jan 22, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jan 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jan 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Jan 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Jan 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Jan 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Jan 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| Jan 9, 2026 | 3.64 | 3.82 | 3.64 | 3.82 | 3.82 | 6.70% | 15 |
| Jan 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.10% | - |
| Jan 7, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | - | - |
| Jan 6, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | -2.16% | - |
| Jan 5, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 1,000 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Dec 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Dec 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Dec 23, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 1.68% | - |
| Dec 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.53 | -1.10% | - |
| Dec 19, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -0.55% | - |
| Dec 18, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 1.11% | - |
| Dec 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | -1.10% | - |
| Dec 16, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.58 | - | - |
| Dec 15, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.58 | - | - |
| Dec 12, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.58 | 0.55% | - |
| Dec 11, 2025 | 3.58 | 3.62 | 3.58 | 3.62 | 3.56 | 0.56% | - |
| Dec 10, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.54 | -0.55% | - |
| Dec 9, 2025 | 3.56 | 3.62 | 3.56 | 3.62 | 3.56 | 1.69% | 10,000 |
| Dec 8, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.51 | -1.11% | - |