Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 4.160
0.00 (0.00%)
At close: Aug 26, 2026
FRA:16R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.08 | 4.16 | 4.08 | 4.16 | 4.16 | - | 2 |
| Aug 25, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -0.48% | 600 |
| Aug 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Aug 21, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Aug 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Aug 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Aug 17, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Aug 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 13, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | 0.48% | - |
| Aug 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Aug 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Aug 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Aug 7, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | -0.48% | - |
| Aug 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Aug 5, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | -0.95% | - |
| Aug 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Jul 31, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Jul 30, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | -0.92% | - |
| Jul 29, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | - |
| Jul 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Jul 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Jul 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.89% | - |
| Jul 23, 2026 | 4.32 | 4.50 | 4.32 | 4.50 | 4.50 | 3.69% | 2 |
| Jul 22, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | - |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Jul 20, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | -0.91% | - |
| Jul 17, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 4.29% | - |
| Jul 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jul 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jul 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jul 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Jul 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Jul 9, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.44% | - |
| Jul 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jul 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jul 6, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Jul 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jul 2, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jul 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Jun 30, 2026 | 4.12 | 4.30 | 4.12 | 4.30 | 4.30 | 3.86% | 50 |
| Jun 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jun 26, 2026 | 4.14 | 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% | - |