Ricegrowers Limited (FRA:7H0)
Germany · Delayed Price · Currency is EUR 9.85
+0.30 (3.14%)
At close: Jan 7, 2026
Ricegrowers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Jan 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -3.05% | - |
| Jan 7, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 3.14% | 252 |
| Jan 6, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | - |
| Jan 5, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Jan 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Dec 30, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Dec 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Dec 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Dec 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | 1.58% | - |
| Dec 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.39 | 5.56% | - |
| Dec 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | -0.55% | - |
| Dec 17, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 8.94 | -4.23% | 231 |
| Dec 16, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | -1.05% | - |
| Dec 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | - | - |
| Dec 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | 5.52% | - |
| Dec 11, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | -2.16% | - |
| Dec 10, 2025 | 9.15 | 9.25 | 9.15 | 9.25 | 9.14 | 1.65% | 3 |
| Dec 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.99 | 0.55% | - |
| Dec 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | 3.43% | - |
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | -1.13% | - |
| Dec 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | -1.67% | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | - | - |
| Dec 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | -0.55% | - |
| Dec 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | -1.63% | - |
| Nov 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.09 | -0.54% | - |
| Nov 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | 0.54% | - |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.09 | - | - |
| Nov 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.09 | 2.22% | - |
| Nov 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | -0.55% | - |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | -2.69% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -1.06% | - |
| Nov 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | 1.08% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -0.53% | - |
| Nov 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | 0.54% | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -0.53% | - |
| Nov 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | -2.09% | - |
| Nov 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.44 | 7.30% | - |
| Nov 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | 1.14% | - |
| Nov 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | 4.14% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -2.31% | - |
| Nov 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | -5.46% | 500 |
| Nov 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | -3.17% | - |
| Nov 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | 1.61% | - |
| Nov 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | -3.63% | - |
| Oct 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.54 | -1.53% | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | -2.97% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | 1.00% | - |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | 0.50% | - |
| Oct 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 1.02% | - |