Rogers Sugar(DE:16R)
€4.180.04 (-0.48%)
DE:16R
Rogers Sugar historical prices
€4.18
At close:0.04 (-0.48%)
Rogers Sugar (16R) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.18 | -0.48% | 0 | 0.00 |
| Nov 09, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -1.43% | 0 | 0.00 |
| Nov 06, 2026 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | +0.96% | 0 | 0.00 |
| Nov 05, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | +0.48% | 0 | 0.00 |
| Nov 04, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | +0.49% | 0 | 0.00 |
| Oct 29, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.12 | +0.49% | 0 | 0.00 |
| Oct 28, 2026 | 4.12 | 4.14 | 4.10 | 4.10 | 4.10 | -0.97% | 0 | 0.00 |
| Oct 27, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | 0 | 0.00 |
| Oct 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 0 | 0.00 |
| Oct 22, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | +0.96% | 0 | 0.00 |
| Oct 21, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | +1.46% | 0 | 0.00 |
| Oct 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | 0 | 0.00 |
| Oct 15, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | +0.98% | 0 | 0.00 |
| Oct 14, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | +1.49% | 512 | 45.82 |
| Oct 13, 2026 | 3.98 | 4.06 | 3.98 | 4.04 | 4.04 | +1.51% | 0 | 0.00 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 0 | 0.00 |
| Oct 09, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | +2.04% | 0 | 0.00 |
| Oct 08, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | 0 | 0.00 |
| Oct 07, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | +1.53% | 0 | 0.00 |
| Oct 05, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 0 | 0.00 |
| Oct 02, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.08% | 0 | 0.00 |
| Oct 01, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 3.98 | -1.48% | 0 | 0.00 |
| Sep 30, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.04 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 4.08 | 4.12 | 4.08 | 4.10 | 4.04 | -0.47% | 0 | 0.00 |
| Sep 28, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.06 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.06 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 4.10 | 4.14 | 4.10 | 4.12 | 4.06 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 4.08 | 4.12 | 4.08 | 4.12 | 4.06 | +0.47% | 0 | 0.00 |
| Sep 22, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.04 | +0.50% | 0 | 0.00 |
| Sep 21, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.02 | -0.49% | 0 | 0.00 |
| Sep 18, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.04 | -1.44% | 0 | 0.00 |
| Sep 17, 2026 | 4.14 | 4.18 | 4.14 | 4.16 | 4.10 | -0.46% | 0 | 0.00 |
| Sep 16, 2026 | 4.12 | 4.18 | 4.12 | 4.18 | 4.12 | +0.46% | 0 | 0.00 |
| Sep 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -0.46% | 0 | 0.00 |
| Sep 14, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.12 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.14 | 4.18 | 4.14 | 4.18 | 4.12 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -0.96% | 0 | 0.00 |
| Sep 09, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.16 | -3.66% | 0 | 0.00 |
| Sep 07, 2026 | 4.18 | 4.38 | 4.18 | 4.38 | 4.32 | +4.80% | 100 | 9.63 |
| Sep 04, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -0.48% | 0 | 0.00 |
| Sep 03, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | +1.45% | 0 | 0.00 |
| Sep 02, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | -0.95% | 0 | 0.00 |
