Rogers Sugar Inc. (FRA:16R)
Germany
· Delayed Price · Currency is EUR 3.540
-0.060 (-1.67%)
Last updated: Dec 5, 2025, 8:06 AM CET
Rogers Sugar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | -0.55% | - |
| Dec 3, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Dec 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.19% | - |
| Nov 28, 2025 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | - | 350 |
| Nov 27, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Nov 26, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.52% | - |
| Nov 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Nov 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Nov 21, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.76 | - | - |
| Nov 20, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | 3.76 | - | - |
| Nov 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | 0.53% | - |
| Nov 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | - | - |
| Nov 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | - | - |
| Nov 14, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.74 | 0.53% | - |
| Nov 13, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.73 | - | - |
| Nov 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | - | - |
| Nov 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -1.56% | - |
| Nov 10, 2025 | 3.78 | 3.84 | 3.78 | 3.84 | 3.78 | 3.78% | - |
| Nov 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -1.60% | - |
| Nov 6, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.71 | - | - |
| Nov 5, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.71 | 0.53% | - |
| Nov 4, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.69 | 0.54% | - |
| Nov 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -3.63% | - |
| Oct 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 3.21% | 6 |
| Oct 30, 2025 | 3.66 | 3.74 | 3.66 | 3.74 | 3.69 | 1.08% | - |
| Oct 29, 2025 | 3.70 | 3.72 | 3.70 | 3.70 | 3.65 | -1.07% | - |
| Oct 28, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.69 | - | - |
| Oct 27, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.69 | -1.06% | - |
| Oct 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | -1.05% | - |
| Oct 23, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | 0.53% | - |
| Oct 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.74 | 0.53% | - |
| Oct 21, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | 1.07% | - |
| Oct 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 1.63% | - |
| Oct 17, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -0.54% | - |
| Oct 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -1.07% | - |
| Oct 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 1.63% | - |
| Oct 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | - | - |
| Oct 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -2.65% | - |
| Oct 10, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.73 | -1.05% | - |
| Oct 9, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | -0.52% | - |
| Oct 8, 2025 | 3.80 | 3.84 | 3.80 | 3.84 | 3.78 | 0.52% | - |
| Oct 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -1.04% | - |
| Oct 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 1.05% | - |
| Oct 3, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -0.52% | - |
| Oct 2, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.78 | 0.52% | - |
| Oct 1, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | 0.53% | - |
| Sep 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.74 | -0.52% | - |
| Sep 29, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.76 | -0.52% | - |
| Sep 26, 2025 | 3.76 | 3.84 | 3.76 | 3.84 | 3.78 | - | - |
| Sep 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -0.52% | - |
| Sep 24, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.75 | 0.52% | - |
| Sep 23, 2025 | 3.80 | 3.86 | 3.80 | 3.84 | 3.73 | -1.03% | - |
| Sep 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | -3.48% | - |
| Sep 19, 2025 | 3.80 | 4.02 | 3.80 | 4.02 | 3.90 | 5.79% | 500 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | -0.52% | - |
| Sep 17, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.71 | -0.52% | - |
| Sep 16, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | 0.52% | - |
| Sep 15, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -0.52% | - |
| Sep 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -0.52% | - |
| Sep 11, 2025 | 3.82 | 3.86 | 3.82 | 3.86 | 3.75 | 0.52% | - |
| Sep 10, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.73 | 0.52% | - |
| Sep 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -0.52% | - |
| Sep 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -1.03% | - |
| Sep 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | 1.04% | - |
| Sep 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | -1.54% | - |
| Sep 3, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.79 | 0.52% | - |
| Sep 2, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.77 | 2.11% | - |
| Sep 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.69 | -2.06% | - |
| Aug 29, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.77 | 1.57% | - |
| Aug 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -0.52% | - |
| Aug 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | - | - |
| Aug 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | 0.52% | - |
| Aug 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -2.05% | - |
| Aug 22, 2025 | 3.84 | 3.90 | 3.84 | 3.90 | 3.79 | 2.09% | - |
| Aug 21, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | -0.52% | - |
| Aug 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.73 | 0.52% | - |
| Aug 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.71 | 1.60% | - |
| Aug 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | 0.53% | - |
| Aug 15, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | -0.53% | - |
| Aug 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.65 | 4.44% | - |
| Aug 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.50 | 2.86% | - |
| Aug 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | - | - |
| Aug 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | 0.57% | - |
| Aug 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | - | - |
| Aug 7, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | - | - |
| Aug 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | - | - |
| Aug 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.38 | 1.75% | - |
| Aug 4, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -1.16% | - |
| Aug 1, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -1.14% | - |
| Jul 31, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | -1.13% | - |
| Jul 30, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.44 | 2.31% | - |
| Jul 29, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | -1.14% | - |
| Jul 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | 1.16% | - |
| Jul 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | - |
| Jul 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | - |
| Jul 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | 1.17% | - |
| Jul 22, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | -1.16% | - |
| Jul 21, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | - | - |
| Jul 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.36 | 0.58% | - |