Rougier S.A. (EPA:ALRGR)
France
· Delayed Price · Currency is EUR 14.40
-0.80 (-5.26%)
Apr 29, 2026, 3:25 PM CET
Rougier Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Apr 27, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Apr 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 21 |
| Apr 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 113 |
| Apr 22, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | 113 |
| Apr 21, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 74 |
| Apr 20, 2026 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 4.17% | 688 |
| Apr 17, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 0.70% | 22 |
| Apr 16, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 279 |
| Apr 15, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 14.10 | -2.08% | 305 |
| Apr 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 10, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 9, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 31 |
| Apr 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Apr 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Mar 31, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 1 |
| Mar 30, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -1.38% | 32 |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 81 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Mar 25, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 1 |
| Mar 24, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | - | 96 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -3.36% | 565 |
| Mar 20, 2026 | 14.80 | 14.90 | 14.20 | 14.90 | 14.90 | 1.36% | 871 |
| Mar 19, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 90 |
| Mar 18, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 242 |
| Mar 17, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Mar 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 1 |
| Mar 13, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 32 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.95% | 92 |
| Mar 11, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 2.67% | 143 |
| Mar 10, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | 90 |
| Mar 9, 2026 | 15.20 | 15.20 | 14.80 | 15.00 | 15.00 | -1.32% | 332 |
| 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 |