RocTool S.A. (EPA:ALROC)
France · Delayed Price · Currency is EUR 0.9100
+0.2260 (33.04%)
Oct 9, 2026, 5:35 PM CET
RocTool Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.82 | 0.98 | 0.81 | 0.91 | 0.91 | 33.04% | 493,001 |
| Oct 8, 2026 | 0.69 | 0.76 | 0.67 | 0.68 | 0.68 | -5.00% | 259,225 |
| Oct 7, 2026 | 0.86 | 0.86 | 0.65 | 0.72 | 0.72 | -12.83% | 390,166 |
| Oct 6, 2026 | 0.83 | 0.86 | 0.82 | 0.83 | 0.83 | 0.24% | 62,264 |
| Oct 5, 2026 | 0.82 | 0.90 | 0.80 | 0.82 | 0.82 | -17.60% | 416,710 |
| Oct 2, 2026 | 1.15 | 1.15 | 1.00 | 1.00 | 1.00 | -10.71% | 113,026 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.10 | 1.12 | 1.12 | -5.88% | 102,947 |
| Sep 30, 2026 | 1.13 | 1.20 | 1.10 | 1.19 | 1.19 | 3.48% | 83,571 |
| Sep 29, 2026 | 1.15 | 1.16 | 1.10 | 1.15 | 1.15 | -0.43% | 106,718 |
| Sep 28, 2026 | 1.17 | 1.22 | 1.16 | 1.16 | 1.16 | -0.86% | 35,256 |
| Sep 25, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -2.92% | 89,162 |
| Sep 24, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -4.00% | 55,152 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -0.40% | 74,157 |
| Sep 22, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 2.03% | 142,537 |
| Sep 21, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 44,232 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.20 | 1.24 | 1.24 | -4.62% | 167,531 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 28,153 |
| Sep 16, 2026 | 1.25 | 1.35 | 1.25 | 1.34 | 1.34 | 6.77% | 69,283 |
| Sep 15, 2026 | 1.23 | 1.27 | 1.22 | 1.26 | 1.26 | 1.62% | 69,282 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.89% | 37,811 |
| Sep 11, 2026 | 1.32 | 1.35 | 1.26 | 1.29 | 1.29 | -4.46% | 103,469 |
| Sep 10, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | 0.37% | 69,750 |
| Sep 9, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -3.60% | 81,721 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | -2.80% | 45,415 |
| Sep 7, 2026 | 1.47 | 1.49 | 1.42 | 1.43 | 1.43 | -3.05% | 96,715 |
| 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 |