Ricegrowers Limited (FRA:7H0)
Germany · Delayed Price · Currency is EUR 8.20
-0.05 (-0.61%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:7H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Aug 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Aug 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Aug 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Aug 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Aug 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Aug 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Aug 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Aug 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Aug 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Aug 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Aug 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Aug 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Aug 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jul 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Jul 30, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Jul 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 4.24% | - |
| Jul 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jul 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jul 24, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | -0.60% | 18 |
| Jul 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jul 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Jul 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jul 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jul 13, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | 2.47% | 515 |
| Jul 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Jul 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jul 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Jul 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Jul 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Jun 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.17% | - |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.90 | -4.17% | - |
| Jun 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.29 | 10.34% | - |
| Jun 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | -2.25% | - |
| Jun 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.61 | 3.49% | - |
| Jun 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | 2.38% | - |
| Jun 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.12 | 1.82% | - |
| Jun 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.98 | 0.61% | - |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | 0.61% | - |
| Jun 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.88 | 3.16% | - |