Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 3.820
0.00 (0.00%)
Last updated: Nov 28, 2025, 4:56 PM CET
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | - | 350 |
| Nov 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 26, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Nov 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Nov 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Nov 21, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.76 | - | - |
| Nov 20, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.76 | - | - |
| Nov 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | 0.53% | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | - | - |
| Nov 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | - | - |
| Nov 14, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.74 | 0.53% | - |
| Nov 13, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.73 | - | - |
| Nov 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | - | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -1.56% | - |
| Nov 10, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.78 | 3.78% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -1.60% | - |
| Nov 6, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.71 | - | - |
| Nov 5, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.71 | 0.53% | - |
| Nov 4, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.69 | 0.54% | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -3.63% | - |
| Oct 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 3.21% | 6 |
| Oct 30, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.69 | 1.08% | - |
| Oct 29, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.65 | -1.07% | - |
| Oct 28, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.69 | - | - |
| Oct 27, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.69 | -1.06% | - |
| Oct 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -1.05% | - |
| Oct 23, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | 0.53% | - |
| Oct 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.74 | 0.53% | - |
| Oct 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | 1.07% | - |
| Oct 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 1.63% | - |
| Oct 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -0.54% | - |
| Oct 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -1.07% | - |
| Oct 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 1.63% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Oct 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -2.65% | - |
| Oct 10, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.73 | -1.05% | - |
| Oct 9, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | -0.52% | - |
| Oct 8, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.78 | 0.52% | - |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -1.04% | - |
| Oct 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 1.05% | - |
| Oct 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -0.52% | - |
| Oct 2, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.78 | 0.52% | - |
| Oct 1, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | 0.53% | - |
| Sep 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -0.52% | - |
| Sep 29, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | -0.52% | - |
| Sep 26, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.78 | - | - |
| Sep 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -0.52% | - |
| Sep 24, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.75 | 0.52% | - |
| Sep 23, 2025 | 3.80 | 3.86 | 3.80 | 3.84 | 3.73 | -1.03% | - |
| Sep 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | -3.48% | - |