Rogers Sugar Inc. (FRA:16R)
Germany · Delayed Price · Currency is EUR 4.300
-0.040 (-0.92%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:16R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| 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% | - |