RocTool S.A. (EPA:ALROC)
France · Delayed Price · Currency is EUR 1.475
-0.005 (-0.34%)
Sep 4, 2026, 5:35 PM CET
RocTool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | -0.34% | 23,325 |
| Sep 3, 2026 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 34,408 |
| Sep 2, 2026 | 1.44 | 1.48 | 1.42 | 1.48 | 1.48 | -0.34% | 40,272 |
| Sep 1, 2026 | 1.45 | 1.49 | 1.40 | 1.49 | 1.49 | 1.71% | 47,459 |
| Aug 31, 2026 | 1.46 | 1.46 | 1.42 | 1.46 | 1.46 | 0.34% | 11,048 |
| Aug 28, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | -3.00% | 54,719 |
| Aug 27, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 1.69% | 47,497 |
| Aug 26, 2026 | 1.51 | 1.51 | 1.44 | 1.48 | 1.48 | -1.67% | 29,083 |
| Aug 25, 2026 | 1.52 | 1.58 | 1.49 | 1.50 | 1.50 | -1.96% | 87,169 |
| Aug 24, 2026 | 1.62 | 1.62 | 1.52 | 1.53 | 1.53 | -5.56% | 42,425 |
| Aug 21, 2026 | 1.70 | 1.70 | 1.53 | 1.62 | 1.62 | 1.89% | 46,789 |
| Aug 20, 2026 | 1.61 | 1.62 | 1.55 | 1.59 | 1.59 | -1.85% | 44,600 |
| Aug 19, 2026 | 1.64 | 1.67 | 1.57 | 1.62 | 1.62 | -2.70% | 91,192 |
| Aug 18, 2026 | 1.79 | 1.79 | 1.63 | 1.67 | 1.67 | -5.13% | 122,100 |
| Aug 17, 2026 | 1.61 | 1.78 | 1.58 | 1.76 | 1.76 | 9.69% | 234,158 |
| Aug 14, 2026 | 1.67 | 1.75 | 1.57 | 1.60 | 1.60 | -4.19% | 180,163 |
| Aug 13, 2026 | 1.72 | 1.80 | 1.67 | 1.67 | 1.67 | -2.34% | 138,439 |
| Aug 12, 2026 | 1.64 | 1.75 | 1.60 | 1.71 | 1.71 | 4.91% | 159,569 |
| Aug 11, 2026 | 1.62 | 1.63 | 1.52 | 1.63 | 1.63 | 1.24% | 134,025 |
| Aug 10, 2026 | 1.64 | 1.68 | 1.54 | 1.61 | 1.61 | 2.88% | 85,658 |
| Aug 7, 2026 | 1.60 | 1.68 | 1.56 | 1.57 | 1.57 | 0.32% | 78,098 |
| Aug 6, 2026 | 1.45 | 1.60 | 1.45 | 1.56 | 1.56 | 7.22% | 174,215 |
| Aug 5, 2026 | 1.47 | 1.50 | 1.42 | 1.46 | 1.46 | 0.34% | 44,066 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.39 | 1.45 | 1.45 | -3.01% | 112,981 |
| Aug 3, 2026 | 1.50 | 1.58 | 1.45 | 1.50 | 1.50 | -2.29% | 92,830 |
| Jul 31, 2026 | 1.40 | 1.54 | 1.40 | 1.53 | 1.53 | 7.75% | 209,996 |
| Jul 30, 2026 | 1.44 | 1.47 | 1.41 | 1.42 | 1.42 | -1.05% | 38,982 |
| Jul 29, 2026 | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | -3.37% | 34,278 |
| Jul 28, 2026 | 1.49 | 1.53 | 1.42 | 1.49 | 1.49 | -1.00% | 46,415 |
| Jul 27, 2026 | 1.47 | 1.53 | 1.39 | 1.50 | 1.50 | 1.69% | 110,888 |
| Jul 24, 2026 | 1.35 | 1.49 | 1.33 | 1.48 | 1.48 | 6.88% | 109,207 |
| Jul 23, 2026 | 1.39 | 1.48 | 1.32 | 1.38 | 1.38 | -0.72% | 90,544 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.38 | 1.39 | 1.39 | -10.90% | 156,373 |
| Jul 21, 2026 | 1.60 | 1.70 | 1.52 | 1.56 | 1.56 | -4.00% | 127,389 |
| Jul 20, 2026 | 1.46 | 1.80 | 1.43 | 1.63 | 1.63 | 16.91% | 342,953 |
| Jul 17, 2026 | 1.30 | 1.49 | 1.23 | 1.39 | 1.39 | 26.36% | 365,633 |
| Jul 16, 2026 | 1.14 | 1.15 | 1.06 | 1.10 | 1.10 | -3.08% | 24,719 |
| Jul 15, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.89% | 6,982 |
| Jul 14, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 4.17% | 29,838 |
| Jul 13, 2026 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | 1.41% | 29,728 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | - | 35,097 |
| Jul 9, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.91% | 5,521 |
| Jul 8, 2026 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | -5.00% | 34,819 |
| Jul 7, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 13,405 |
| Jul 6, 2026 | 1.09 | 1.12 | 1.04 | 1.11 | 1.11 | - | 31,073 |
| Jul 3, 2026 | 1.12 | 1.15 | 1.01 | 1.11 | 1.11 | -4.72% | 91,847 |
| Jul 2, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -1.27% | 11,465 |
| Jul 1, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.51% | 41,180 |
| Jun 30, 2026 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -4.20% | 47,037 |
| Jun 29, 2026 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | 9.68% | 89,628 |