Rougier SA ALRGR
EURONEXT · France · Health Technology
€11.200.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €11.20 | +0.90% | €11.20 | €11.20 | €11.20 | 1 |
| 2026-09-29 | €11.10 | 0.00% | €11.20 | €11.20 | €11.10 | 2 |
| 2026-09-28 | €11.10 | -0.89% | €11.30 | €11.30 | €11.10 | 36 |
| 2026-09-25 | €11.20 | -0.88% | €11.30 | €11.40 | €11.20 | 143 |
| 2026-09-24 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-23 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 77 |
| 2026-09-22 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-21 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-18 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-17 | €11.30 | -0.88% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-16 | €11.40 | +1.79% | €11.20 | €11.40 | €11.10 | 384 |
| 2026-09-15 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 1 |
| 2026-09-14 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 20 |
| 2026-09-11 | €11.20 | -0.88% | €11.30 | €11.30 | €11.20 | 140 |
| 2026-09-10 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-09 | €11.30 | 0.00% | €11.30 | €11.40 | €11.30 | 27 |
| 2026-09-08 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-07 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-04 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-03 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 57 |
| 2026-09-02 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-09-01 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-31 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-28 | €11.30 | +0.89% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-27 | €11.20 | -0.88% | €11.30 | €11.30 | €11.20 | 15 |
| 2026-08-26 | €11.30 | +0.89% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-25 | €11.20 | -0.88% | €11.20 | €11.20 | €11.20 | 101 |
| 2026-08-24 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-21 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 117 |
| 2026-08-20 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 51 |
| 2026-08-19 | €11.30 | -0.88% | €11.30 | €11.30 | €11.30 | 101 |
| 2026-08-18 | €11.40 | +0.88% | €11.30 | €11.40 | €11.30 | 42 |
| 2026-08-17 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-14 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-13 | €11.30 | -0.88% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-12 | €11.40 | +0.88% | €11.30 | €11.40 | €11.30 | 10 |
| 2026-08-11 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-10 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-07 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-08-06 | €11.30 | +0.89% | €11.30 | €11.30 | €11.30 | 51 |
| 2026-08-05 | €11.20 | -1.75% | €11.40 | €11.40 | €11.20 | 145 |
| 2026-08-04 | €11.40 | +0.88% | €11.40 | €11.40 | €11.40 | 1 |
| 2026-08-03 | €11.30 | -0.88% | €11.40 | €11.40 | €11.30 | 51 |
| 2026-07-31 | €11.40 | 0.00% | €11.40 | €11.40 | €11.40 | 1 |
| 2026-07-30 | €11.40 | 0.00% | €11.40 | €11.40 | €11.20 | 298 |
| 2026-07-29 | €11.40 | +0.88% | €11.40 | €11.40 | €11.40 | 1 |
| 2026-07-28 | €11.30 | +0.89% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-07-27 | €11.20 | -2.61% | €11.50 | €11.50 | €11.20 | 54 |
| 2026-07-24 | €11.50 | 0.00% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-23 | €11.50 | -0.86% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-22 | €11.60 | +1.75% | €11.60 | €11.60 | €11.60 | 150 |
| 2026-07-21 | €11.40 | +0.88% | €11.40 | €11.40 | €11.40 | 1 |
| 2026-07-20 | €11.30 | -1.74% | €11.50 | €11.50 | €11.30 | 29 |
| 2026-07-17 | €11.50 | 0.00% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-16 | €11.50 | 0.00% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-15 | €11.50 | 0.00% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-14 | €11.50 | +2.68% | €11.20 | €11.50 | €11.20 | 133 |
| 2026-07-13 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 89 |
| 2026-07-10 | €11.20 | -2.61% | €11.20 | €11.20 | €11.20 | 229 |
| 2026-07-09 | €11.50 | 0.00% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-08 | €11.50 | 0.00% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-07 | €11.50 | +0.88% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-06 | €11.40 | -0.87% | €11.50 | €11.50 | €11.40 | 39 |
| 2026-07-03 | €11.50 | -1.71% | €11.50 | €11.50 | €11.50 | 1 |
| 2026-07-02 | €11.70 | 0.00% | €11.70 | €11.70 | €11.70 | 1 |
| 2026-07-01 | €11.70 | 0.00% | €11.70 | €11.70 | €11.70 | 1 |
| 2026-06-30 | €11.70 | -1.68% | €11.80 | €11.80 | €11.40 | 365 |
| 2026-06-29 | €11.90 | +7.21% | €11.10 | €12.00 | €11.10 | 542 |
| 2026-06-26 | €11.10 | 0.00% | €11.10 | €11.10 | €11.10 | 11 |
| 2026-06-25 | €11.10 | +0.91% | €11.10 | €11.10 | €11.10 | 1 |
| 2026-06-24 | €11.00 | -1.79% | €11.20 | €11.20 | €11.00 | 32 |
| 2026-06-23 | €11.20 | +0.90% | €11.20 | €11.20 | €10.90 | 450 |
| 2026-06-22 | €11.10 | -1.77% | €11.30 | €11.30 | €11.10 | 71 |
| 2026-06-19 | €11.30 | 0.00% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-06-18 | €11.30 | -1.74% | €11.50 | €11.50 | €11.30 | 62 |
| 2026-06-17 | €11.50 | +4.55% | €11.00 | €11.50 | €11.00 | 701 |
| 2026-06-16 | €11.00 | -0.90% | €11.00 | €11.00 | €11.00 | 322 |
| 2026-06-15 | €11.10 | +0.91% | €11.10 | €11.10 | €11.10 | 14 |
| 2026-06-12 | €11.00 | 0.00% | €11.00 | €11.00 | €11.00 | 1 |
| 2026-06-11 | €11.00 | -0.90% | €11.10 | €11.10 | €11.00 | 51 |
| 2026-06-10 | €11.10 | 0.00% | €11.10 | €11.10 | €11.10 | 1 |
| 2026-06-09 | €11.10 | +1.83% | €11.10 | €11.10 | €11.10 | 1 |
| 2026-06-08 | €10.90 | -2.68% | €11.20 | €11.20 | €10.90 | 104 |
| 2026-06-05 | €11.20 | 0.00% | €11.20 | €11.20 | €11.20 | 1 |
| 2026-06-04 | €11.20 | -1.75% | €11.30 | €11.30 | €11.00 | 69 |
| 2026-06-03 | €11.40 | 0.00% | €11.40 | €11.40 | €11.40 | 1 |
| 2026-06-02 | €11.40 | +0.88% | €11.30 | €11.40 | €11.30 | 91 |
| 2026-06-01 | €11.30 | -0.88% | €11.30 | €11.30 | €11.30 | 1 |
| 2026-05-29 | €11.40 | +8.57% | €10.50 | €11.40 | €10.50 | 412 |
| 2026-05-28 | €10.50 | -0.94% | €10.50 | €10.50 | €10.50 | 11 |