Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 4.140
-0.020 (-0.48%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:16R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.87% | - |
| Jun 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -1.42% | - |
| Jun 24, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.16 | 0.96% | - |
| Jun 23, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.12 | 1.46% | - |
| Jun 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.96% | - |
| Jun 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 0.97% | - |
| Jun 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.96% | - |
| Jun 17, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.95% | - |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 0.48% | - |
| Jun 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | - | - |
| Jun 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | - | - |
| Jun 11, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.12 | - | - |
| Jun 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 1.46% | - |
| Jun 9, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | - | - |
| Jun 8, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 1.48% | - |
| Jun 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -1.46% | - |
| Jun 4, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.06 | 0.98% | - |
| Jun 3, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 0.49% | - |
| Jun 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -0.49% | - |
| Jun 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -1.92% | - |
| May 29, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.10 | - | - |
| May 28, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.10 | 0.48% | - |
| May 27, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.08 | 1.47% | - |
| May 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -6.42% | - |
| May 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 6.34% | 100 |
| May 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | - | - |
| May 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.49% | - |
| May 20, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -0.49% | - |
| May 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | 0.49% | - |
| May 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -1.45% | - |
| May 15, 2026 | 4.10 | 4.14 | 4.10 | 4.14 | 4.08 | 2.48% | - |
| May 14, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -0.98% | - |
| May 13, 2026 | 4.00 | 4.08 | 4.00 | 4.08 | 4.03 | 0.99% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | - | - |
| May 11, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | - | - |
| May 8, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | 1.51% | - |
| May 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | 0.51% | - |
| May 6, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.91 | -0.50% | - |
| May 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | -1.49% | - |
| May 4, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 3.99 | 2.02% | - |
| Apr 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | - | - |
| Apr 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.91 | -0.50% | 1 |
| Apr 28, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.93 | 0.51% | - |
| Apr 27, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.91 | 1.02% | - |
| Apr 24, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 0.51% | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | - | - |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 1.56% | - |
| Apr 21, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -1.54% | - |
| Apr 20, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.85 | 0.52% | - |
| Apr 17, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.83 | -1.02% | - |