Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 4.060
-0.060 (-1.46%)
Last updated: Jun 5, 2026, 8:09 AM CET
FRA:16R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | - | 0.98% | - |
| Jun 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jun 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Jun 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| May 29, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | - | - |
| May 28, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | - |
| May 27, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.47% | - |
| May 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -6.42% | - |
| May 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.34% | 100 |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| May 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| May 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| May 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| May 15, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 2.48% | - |
| May 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| May 13, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.08 | 0.99% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| May 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| May 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.51% | - |
| May 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| May 4, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 2.02% | - |
| Apr 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Apr 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | 1 |
| Apr 28, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 0.51% | - |
| Apr 27, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Apr 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Apr 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Apr 20, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | - |
| Apr 17, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | -1.02% | - |
| Apr 16, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | - |
| Apr 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Apr 14, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | -0.99% | - |
| Apr 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Apr 10, 2026 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | - | - |
| Apr 9, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1.00% | - |
| Apr 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Apr 7, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | - |
| Apr 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Apr 1, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | - |
| Mar 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Mar 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.56% | - |
| 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% | - |