RocTool S.A. (EPA:ALROC)
France · Delayed Price · Currency is EUR 1.085
-0.015 (-1.36%)
Jun 26, 2026, 5:12 PM CET
RocTool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1.90 | 1.94 | 1.76 | 1.76 | 1.76 | -6.65% | 125,171 |
| Jun 1, 2026 | 1.88 | 1.91 | 1.79 | 1.88 | 1.88 | - | 158,704 |
| May 29, 2026 | 1.90 | 1.95 | 1.84 | 1.88 | 1.88 | -2.08% | 116,093 |
| May 28, 2026 | 1.91 | 1.93 | 1.81 | 1.92 | 1.92 | -0.26% | 115,960 |
| May 27, 2026 | 2.01 | 2.04 | 1.91 | 1.93 | 1.93 | -4.70% | 166,930 |
| May 26, 2026 | 2.06 | 2.08 | 1.96 | 2.02 | 2.02 | -0.98% | 111,869 |
| May 25, 2026 | 1.75 | 2.07 | 1.73 | 2.04 | 2.04 | 17.92% | 335,088 |
| May 22, 2026 | 1.76 | 1.80 | 1.69 | 1.73 | 1.73 | - | 148,466 |
| May 21, 2026 | 1.81 | 1.84 | 1.69 | 1.73 | 1.73 | -2.81% | 175,709 |
| May 20, 2026 | 1.63 | 1.85 | 1.58 | 1.78 | 1.78 | 8.54% | 293,901 |
| May 19, 2026 | 1.75 | 1.82 | 1.62 | 1.64 | 1.64 | -8.38% | 230,572 |
| May 18, 2026 | 1.90 | 1.90 | 1.74 | 1.79 | 1.79 | -6.28% | 209,722 |
| May 15, 2026 | 1.94 | 2.09 | 1.81 | 1.91 | 1.91 | -3.54% | 428,870 |
| May 14, 2026 | 1.92 | 1.99 | 1.86 | 1.98 | 1.98 | 8.20% | 363,229 |
| May 13, 2026 | 1.65 | 1.92 | 1.63 | 1.83 | 1.83 | 9.25% | 286,941 |
| May 12, 2026 | 1.72 | 1.75 | 1.61 | 1.68 | 1.68 | -4.29% | 276,882 |
| May 11, 2026 | 1.62 | 1.95 | 1.62 | 1.75 | 1.75 | 12.18% | 1,035,055 |
| May 8, 2026 | 1.28 | 1.56 | 1.24 | 1.56 | 1.56 | 18.18% | 663,823 |
| May 7, 2026 | 1.19 | 1.38 | 1.15 | 1.32 | 1.32 | 15.79% | 784,166 |
| May 6, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 6.54% | 201,762 |
| May 5, 2026 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 2.88% | 98,584 |
| May 4, 2026 | 1.12 | 1.14 | 1.01 | 1.04 | 1.04 | -4.59% | 218,021 |
| Apr 30, 2026 | 0.95 | 1.14 | 0.95 | 1.09 | 1.09 | 18.22% | 591,787 |
| Apr 29, 2026 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -3.96% | 49,813 |
| Apr 28, 2026 | 0.88 | 0.97 | 0.87 | 0.96 | 0.96 | 7.87% | 144,133 |
| Apr 27, 2026 | 0.94 | 0.95 | 0.86 | 0.89 | 0.89 | -6.32% | 154,819 |
| Apr 24, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -2.26% | 103,944 |
| Apr 23, 2026 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -2.80% | 53,800 |
| Apr 22, 2026 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -2.91% | 131,861 |
| Apr 21, 2026 | 0.93 | 1.03 | 0.92 | 1.03 | 1.03 | 8.42% | 99,998 |
| Apr 20, 2026 | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | -2.06% | 103,472 |
| Apr 17, 2026 | 0.98 | 1.00 | 0.91 | 0.97 | 0.97 | -2.61% | 334,282 |