RocTool S.A. (EPA:ALROC)
France · Delayed Price · Currency is EUR 1.620
-0.010 (-0.61%)
Aug 12, 2026, 9:07 AM CET
RocTool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.06 | 1.17 | 1.01 | 1.09 | 1.09 | -1.36% | 82,924 |
| Jun 25, 2026 | 0.99 | 1.19 | 0.96 | 1.10 | 1.10 | 7.84% | 235,419 |
| Jun 24, 2026 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | -3.32% | 96,900 |
| Jun 23, 2026 | 1.18 | 1.18 | 1.00 | 1.06 | 1.06 | -7.46% | 300,777 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.13 | 1.14 | 1.14 | -7.32% | 86,592 |
| Jun 19, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -1.20% | 25,247 |
| Jun 18, 2026 | 1.30 | 1.32 | 1.22 | 1.25 | 1.25 | -4.23% | 99,075 |
| Jun 17, 2026 | 1.39 | 1.43 | 1.30 | 1.30 | 1.30 | -7.47% | 78,772 |
| Jun 16, 2026 | 1.28 | 1.45 | 1.28 | 1.41 | 1.41 | 7.25% | 103,905 |
| Jun 15, 2026 | 1.40 | 1.44 | 1.27 | 1.31 | 1.31 | -6.09% | 194,432 |
| Jun 12, 2026 | 1.20 | 1.43 | 1.19 | 1.40 | 1.40 | 16.25% | 220,821 |
| Jun 11, 2026 | 1.19 | 1.23 | 1.17 | 1.20 | 1.20 | 1.27% | 67,595 |
| Jun 10, 2026 | 1.27 | 1.27 | 1.16 | 1.19 | 1.19 | -6.69% | 205,397 |
| Jun 9, 2026 | 1.30 | 1.30 | 1.18 | 1.27 | 1.27 | -5.93% | 319,576 |
| Jun 8, 2026 | 1.49 | 1.49 | 1.22 | 1.35 | 1.35 | -13.74% | 561,162 |
| Jun 5, 2026 | 1.55 | 1.70 | 1.52 | 1.57 | 1.57 | 5.74% | 147,327 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.44 | 1.48 | 1.48 | -10.03% | 310,417 |
| Jun 3, 2026 | 1.76 | 1.82 | 1.59 | 1.65 | 1.65 | -6.27% | 269,924 |