Ricegrowers Limited (FRA:7H0)
Germany
· Delayed Price · Currency is EUR 8.75
-0.10 (-1.13%)
At close: Dec 5, 2025
Ricegrowers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Dec 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Dec 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Dec 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Nov 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Nov 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Nov 26, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Nov 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Nov 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Nov 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Nov 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Nov 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Nov 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Nov 12, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 7.30% | - |
| Nov 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 4.14% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Nov 6, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.46% | 500 |
| Nov 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Nov 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Nov 3, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Oct 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Oct 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Oct 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Oct 22, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Oct 20, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Oct 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 13, 2025 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | -0.51% | 75 |
| Oct 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Oct 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Oct 3, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 4.52% | 500 |
| Oct 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Oct 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | 2,500 |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Sep 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | 100 |
| Sep 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Sep 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Sep 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.62% | - |
| Sep 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Sep 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 7.45% | - |
| Sep 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Sep 17, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -2.99% | 115 |
| Sep 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Sep 15, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Sep 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Sep 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28% | - |
| Sep 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.99% | - |
| Sep 4, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Sep 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | 1,000 |
| Sep 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 1, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Aug 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Aug 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Aug 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Aug 26, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Aug 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | 600 |
| Aug 22, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 4.79% | 160 |
| Aug 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 7.05% | - |
| Aug 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Aug 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Aug 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Aug 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Aug 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Aug 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 7, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Aug 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Aug 4, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Aug 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jul 31, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Jul 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Jul 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 28, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 4.92% | 550 |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jul 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | 1 |
| Jul 23, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jul 21, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |