Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 4.180
-0.020 (-0.48%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:16R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 512 |
| Oct 22, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 0.96% | - |
| Oct 21, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | - |
| Oct 20, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | - |
| Oct 19, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 1.46% | - |
| Oct 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Oct 15, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 0.98% | - |
| Oct 14, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.49% | 512 |
| Oct 13, 2026 | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | 1.51% | - |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | - |
| Oct 9, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | - |
| Oct 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Oct 7, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | - | - |
| Oct 6, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.53% | - |
| Oct 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 2, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.10% | - |
| Oct 1, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 3.98 | -1.46% | - |
| Sep 30, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.04 | - | - |
| Sep 29, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.04 | -0.49% | - |
| Sep 28, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.06 | - | - |
| Sep 25, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.06 | - | - |
| Sep 24, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.06 | - | - |
| Sep 23, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.06 | 0.49% | - |
| Sep 22, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.04 | 0.49% | - |
| Sep 21, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.02 | -0.49% | - |
| Sep 18, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.04 | -1.44% | - |
| Sep 17, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.10 | -0.48% | - |
| Sep 16, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.12 | 0.48% | - |
| Sep 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| Sep 14, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.12 | - | - |
| Sep 11, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.12 | - | - |
| Sep 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -0.95% | - |
| Sep 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | - | - |
| Sep 8, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.16 | -3.65% | - |
| Sep 7, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.32 | 4.78% | 100 |
| Sep 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -0.48% | - |
| Sep 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 1.45% | - |
| Sep 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -0.96% | - |
| Sep 1, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.12 | - | - |
| Aug 31, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -0.95% | - |
| Aug 28, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.16 | 1.44% | - |
| Aug 27, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.10 | - | - |
| Aug 26, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.10 | - | 2 |
| Aug 25, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.10 | -0.48% | 600 |
| Aug 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 0.48% | - |
| Aug 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.48% | - |
| Aug 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 1.46% | - |
| Aug 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 0.49% | - |
| Aug 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | -1.91% | - |
| Aug 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 0.48% | - |