tiprankstipranks
Rogers Sugar Inc. (DE:16R)
FRANKFURT:16R
Germany Market
16R
Rogers Sugar
RESEARCH TOOLSreports

Rogers Sugar (16R) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
4.16
4.16
4.16
4.16
4.16
-0.48%
0
0.00
Sep 14, 2026
4.14
4.18
4.14
4.18
4.18
0.00%
0
0.00
Sep 11, 2026
4.14
4.18
4.14
4.18
4.18
0.00%
0
0.00
Sep 10, 2026
4.18
4.18
4.18
4.18
4.18
-0.95%
0
0.00
Sep 09, 2026
4.22
4.22
4.22
4.22
4.22
0.00%
0
0.00
Sep 08, 2026
4.20
4.22
4.20
4.22
4.22
-3.65%
0
0.00
Sep 07, 2026
4.18
4.38
4.18
4.38
4.38
+4.78%
100
9.63
Sep 04, 2026
4.18
4.18
4.18
4.18
4.18
-0.48%
0
0.00
Sep 03, 2026
4.20
4.20
4.20
4.20
4.20
+1.45%
0
0.00
Sep 02, 2026
4.14
4.14
4.14
4.14
4.14
-0.96%
0
0.00
Sep 01, 2026
4.12
4.18
4.12
4.18
4.18
0.00%
0
0.00
Aug 31, 2026
4.18
4.18
4.18
4.18
4.18
-0.95%
0
0.00
Aug 28, 2026
4.16
4.22
4.16
4.22
4.22
+1.44%
0
0.00
Aug 27, 2026
4.14
4.16
4.14
4.16
4.16
0.00%
0
0.00
Aug 26, 2026
4.08
4.16
4.08
4.16
4.16
0.00%
2
0.19
Aug 25, 2026
4.14
4.16
4.14
4.16
4.16
-0.48%
600
726.92
Aug 24, 2026
4.18
4.18
4.18
4.18
4.18
+0.48%
0
0.00
Aug 21, 2026
4.16
4.16
4.16
4.16
4.16
-0.48%
0
0.00
Aug 20, 2026
4.18
4.18
4.18
4.18
4.18
+1.46%
0
0.00
Aug 19, 2026
4.12
4.12
4.12
4.12
4.12
+0.49%
0
0.00
Aug 18, 2026
4.10
4.10
4.10
4.10
4.10
-1.91%
0
0.00
Aug 17, 2026
4.18
4.18
4.18
4.18
4.18
+0.48%
0
0.00
Aug 14, 2026
4.16
4.16
4.16
4.16
4.16
-0.48%
0
0.00
Aug 13, 2026
4.12
4.18
4.12
4.18
4.18
+0.48%
0
0.00
Aug 12, 2026
4.16
4.16
4.16
4.16
4.16
+0.97%
0
0.00
Aug 11, 2026
4.12
4.12
4.12
4.12
4.12
-0.96%
0
0.00
Aug 10, 2026
4.16
4.16
4.16
4.16
4.16
+0.48%
0
0.00
Aug 07, 2026
4.12
4.14
4.12
4.14
4.14
-0.48%
0
0.00
Aug 06, 2026
4.16
4.16
4.16
4.16
4.16
-0.48%
0
0.00
Aug 05, 2026
4.14
4.18
4.14
4.18
4.18
-0.95%
0
0.00
Aug 04, 2026
4.22
4.22
4.22
4.22
4.22
+0.48%
0
0.00
Aug 03, 2026
4.20
4.20
4.20
4.20
4.20
-0.94%
0
0.00
Jul 31, 2026
4.24
4.24
4.24
4.24
4.24
-1.85%
0
0.00
Jul 30, 2026
4.30
4.32
4.30
4.32
4.32
-0.92%
0
0.00
Jul 29, 2026
4.28
4.36
4.28
4.36
4.36
+1.87%
0
0.00
Jul 28, 2026
4.28
4.28
4.28
4.28
4.28
+0.47%
0
0.00
Jul 27, 2026
4.26
4.26
4.26
4.26
4.26
-0.47%
0
0.00
Jul 24, 2026
4.28
4.28
4.28
4.28
4.28
-4.89%
0
0.00
Jul 23, 2026
4.32
4.50
4.32
4.50
4.50
+3.69%
2
0.83
Jul 22, 2026
4.28
4.34
4.28
4.34
4.34
+0.93%
0
0.00
Jul 21, 2026
4.30
4.30
4.30
4.30
4.30
-0.92%
0
0.00
Jul 20, 2026
4.32
4.34
4.32
4.34
4.34
-0.91%
0
0.00
Jul 17, 2026
4.30
4.38
4.30
4.38
4.38
+4.29%
0
0.00
Jul 16, 2026
4.20
4.20
4.20
4.20
4.20
-0.47%
0
0.00
Jul 15, 2026
4.22
4.22
4.22
4.22
4.22
-0.47%
0
0.00
Jul 14, 2026
4.24
4.24
4.24
4.24
4.24
+0.47%
0
0.00
Jul 13, 2026
4.22
4.22
4.22
4.22
4.22
+0.96%
0
0.00
Jul 10, 2026
4.18
4.18
4.18
4.18
4.18
-0.95%
0
0.00
Jul 09, 2026
4.22
4.22
4.22
4.22
4.22
+1.44%
0
0.00
Jul 08, 2026
4.16
4.16
4.16
4.16
4.16
+0.48%
0
0.00
Rows:
50