Ricegrowers Limited (FRA:7H0)
Germany · Delayed Price · Currency is EUR 8.10
+0.15 (1.89%)
At close: Mar 27, 2026
FRA:7H0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Mar 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Mar 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Mar 24, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 1.29% | 222 |
| Mar 23, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 3.33% | 500 |
| Mar 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Mar 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -9.76% | - |
| Mar 18, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 6.49% | 140 |
| Mar 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Mar 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Mar 12, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -1.29% | 39 |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Mar 10, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | 248 |
| Mar 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.79% | 65 |
| Mar 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.19% | - |
| Mar 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Mar 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Mar 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Mar 2, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | - | 1 |
| Feb 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Feb 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Feb 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Feb 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Feb 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Feb 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Feb 19, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 1.81% | 19 |
| Feb 18, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Feb 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Feb 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Feb 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Feb 10, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 1.72% | 150 |
| Feb 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4.82% | - |
| Feb 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Feb 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Feb 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Feb 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jan 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jan 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Jan 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 7.69% | - |
| Jan 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | - |
| Jan 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Jan 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jan 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jan 20, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | 1 |
| Jan 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |