Rogers Corporation (FRA:RG6)
Germany · Delayed Price · Currency is EUR 107.00
+1.00 (0.94%)
At close: Aug 26, 2026
FRA:RG6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 105.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | - |
| Aug 24, 2026 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | -2.80% | - |
| Aug 21, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | -0.93% | - |
| Aug 20, 2026 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | -2.70% | - |
| Aug 19, 2026 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | -5.13% | - |
| Aug 18, 2026 | 125.00 | 125.00 | 117.00 | 117.00 | 117.00 | -6.40% | - |
| Aug 17, 2026 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | - |
| Aug 14, 2026 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.36% | - |
| Aug 13, 2026 | 119.00 | 121.00 | 117.00 | 119.00 | 119.00 | -0.83% | - |
| Aug 12, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3.45% | - |
| Aug 11, 2026 | 110.00 | 116.00 | 110.00 | 116.00 | 116.00 | 4.50% | - |
| Aug 10, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | - |
| Aug 7, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | - |
| Aug 6, 2026 | 114.00 | 115.00 | 109.00 | 115.00 | 115.00 | 0.88% | - |
| Aug 5, 2026 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | -0.87% | 9 |
| Aug 4, 2026 | 109.00 | 115.00 | 109.00 | 115.00 | 115.00 | 6.48% | - |
| Aug 3, 2026 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 0.93% | - |
| Jul 31, 2026 | 106.00 | 108.00 | 105.00 | 107.00 | 107.00 | 1.90% | 40 |
| Jul 30, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5.00% | - |
| Jul 29, 2026 | 104.00 | 106.00 | 96.50 | 100.00 | 100.00 | -4.76% | - |
| Jul 28, 2026 | 113.00 | 114.00 | 105.00 | 105.00 | 105.00 | -6.25% | 100 |
| Jul 27, 2026 | 115.00 | 115.00 | 110.00 | 112.00 | 112.00 | -1.75% | - |
| Jul 24, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Jul 23, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Jul 22, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -0.83% | - |
| Jul 21, 2026 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 5.26% | 40 |
| Jul 20, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 17, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -1.72% | - |
| Jul 16, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Jul 15, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | - |
| Jul 14, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1.71% | - |
| Jul 13, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -3.31% | - |
| Jul 10, 2026 | 121.00 | 122.00 | 118.00 | 121.00 | 121.00 | - | - |
| Jul 9, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | - |
| Jul 8, 2026 | 116.00 | 118.00 | 114.00 | 118.00 | 118.00 | 1.72% | - |
| Jul 7, 2026 | 122.00 | 122.00 | 115.00 | 116.00 | 116.00 | -4.92% | - |
| Jul 6, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Jul 3, 2026 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Jul 2, 2026 | 136.00 | 136.00 | 125.00 | 125.00 | 125.00 | -8.76% | - |
| Jul 1, 2026 | 142.00 | 142.00 | 137.00 | 137.00 | 137.00 | -4.20% | - |
| Jun 30, 2026 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Jun 29, 2026 | 140.00 | 142.00 | 136.00 | 142.00 | 142.00 | 1.43% | - |
| Jun 26, 2026 | 145.00 | 145.00 | 139.00 | 140.00 | 140.00 | -4.11% | 30 |
| Jun 25, 2026 | 141.00 | 148.00 | 141.00 | 146.00 | 146.00 | 3.55% | 50 |
| Jun 24, 2026 | 139.00 | 144.00 | 139.00 | 141.00 | 141.00 | 0.71% | - |
| Jun 23, 2026 | 144.00 | 144.00 | 140.00 | 140.00 | 140.00 | -2.78% | - |
| Jun 22, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 2.86% | - |
| Jun 19, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Jun 18, 2026 | 137.00 | 143.00 | 137.00 | 142.00 | 142.00 | 3.65% | - |
| Jun 17, 2026 | 138.00 | 141.00 | 135.00 | 137.00 | 137.00 | -0.72% | - |