Rougier S.A. (EPA:ALRGR)
France
· Delayed Price · Currency is EUR 15.20
0.00 (0.00%)
At close: Mar 6, 2026
Rougier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 29 |
| Mar 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Mar 4, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 33 |
| Mar 3, 2026 | 15.20 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | 314 |
| Mar 2, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -1.30% | 143 |
| Feb 27, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 6 |
| Feb 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | 1 |
| Feb 25, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.31% | 104 |
| Feb 24, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | 101 |
| Feb 23, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 125 |
| Feb 20, 2026 | 14.80 | 15.50 | 14.80 | 15.50 | 15.50 | 4.73% | 847 |
| Feb 19, 2026 | 14.70 | 14.80 | 14.50 | 14.80 | 14.80 | - | 331 |
| Feb 18, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | - | 17 |
| Feb 17, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 279 |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 11 |
| Feb 13, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 619 |
| Feb 12, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 239 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 128 |
| Feb 10, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | - | 51 |
| Feb 9, 2026 | 14.80 | 14.80 | 14.70 | 14.80 | 14.80 | -1.33% | 248 |
| Feb 6, 2026 | 15.00 | 15.10 | 14.80 | 15.00 | 15.00 | - | 271 |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 34 |
| Feb 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 8 |
| Feb 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1 |
| Jan 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 25 |
| Jan 29, 2026 | 14.80 | 15.00 | 14.60 | 14.80 | 14.80 | - | 535 |
| Jan 28, 2026 | 14.70 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 622 |
| Jan 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 1 |
| Jan 26, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | 9 |
| Jan 23, 2026 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 1.38% | 464 |
| Jan 22, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 70 |
| Jan 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 116 |
| Jan 20, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 220 |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 71 |
| Jan 16, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | 131 |
| Jan 15, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -0.69% | 165 |
| Jan 14, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | - | 83 |
| Jan 13, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 331 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -0.68% | 561 |
| Jan 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Jan 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 34 |
| Jan 7, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 93 |
| Jan 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Jan 5, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 535 |
| Jan 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1 |
| Dec 31, 2025 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | 1,471 |
| Dec 30, 2025 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | - | 2,331 |
| Dec 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 520 |
| Dec 24, 2025 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | - | 86 |
| Dec 23, 2025 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 943 |
| Dec 22, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 1,355 |
| Dec 19, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 220 |
| Dec 18, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.35% | 148 |
| Dec 17, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 163 |
| Dec 16, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 47 |
| Dec 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 1 |
| Dec 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 43 |
| Dec 11, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 21 |
| Dec 10, 2025 | 14.60 | 14.60 | 14.40 | 14.50 | 14.50 | -1.36% | 379 |
| Dec 9, 2025 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 423 |
| Dec 8, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 119 |
| Dec 5, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 188 |
| Dec 4, 2025 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 318 |
| Dec 3, 2025 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | - | 177 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 26 |
| Dec 1, 2025 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - | 1,272 |
| Nov 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Nov 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 91 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -2.00% | 1,732 |
| Nov 25, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 358 |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 61 |
| Nov 21, 2025 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -0.66% | 2,566 |
| Nov 20, 2025 | 15.60 | 15.70 | 14.90 | 15.10 | 15.10 | -3.21% | 1,247 |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 1 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | - | 69 |
| Nov 17, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | -0.64% | 154 |
| Nov 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1 |
| Nov 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1 |
| Nov 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 62 |
| Nov 11, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.30% | 50 |
| Nov 10, 2025 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 106 |
| Nov 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1 |
| Nov 6, 2025 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 583 |
| Nov 5, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 436 |
| Nov 4, 2025 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 2,058 |
| Nov 3, 2025 | 15.80 | 15.80 | 14.30 | 15.20 | 15.20 | -8.98% | 5,769 |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 1 |
| Oct 30, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 67 |
| Oct 29, 2025 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 0.60% | 251 |
| Oct 28, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 1.22% | 105 |
| Oct 27, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 661 |
| Oct 24, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | - | 174 |
| Oct 23, 2025 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 541 |
| Oct 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 9 |
| Oct 21, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | 1.27% | 121 |
| Oct 20, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -0.63% | 57 |
| Oct 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 20 |
| Oct 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 19 |
| Oct 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1 |