Roper Technologies, Inc. (ETR:ROP)
Germany · Delayed Price · Currency is EUR 347.60
+2.20 (0.64%)
At close: Aug 10, 2026
ETR:ROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 346.90 | 347.60 | 346.90 | 347.60 | 347.60 | 0.64% | 5 |
| Aug 7, 2026 | 344.10 | 348.10 | 344.10 | 345.40 | 345.40 | 1.89% | 222 |
| Aug 6, 2026 | 342.00 | 342.00 | 339.00 | 339.00 | 339.00 | -0.15% | 185 |
| Aug 5, 2026 | 343.30 | 343.30 | 339.50 | 339.50 | 339.50 | 0.38% | 79 |
| Aug 4, 2026 | 340.90 | 340.90 | 336.10 | 338.20 | 338.20 | -4.68% | 41 |
| Aug 3, 2026 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | 4.75% | 8 |
| Jul 31, 2026 | 339.40 | 339.40 | 336.10 | 338.70 | 338.70 | -2.59% | 51 |
| Jul 30, 2026 | 358.40 | 358.40 | 347.70 | 347.70 | 347.70 | 4.48% | 55 |
| Jul 28, 2026 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | -0.21% | 1 |
| Jul 27, 2026 | 329.50 | 334.40 | 329.50 | 333.50 | 333.50 | 12.94% | 20 |
| Jul 23, 2026 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | -6.16% | 1 |
| Jul 22, 2026 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | -1.22% | 23 |
| Jul 20, 2026 | 318.60 | 318.60 | 318.60 | 318.60 | 318.60 | 0.66% | - |
| Jul 17, 2026 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 2.13% | - |
| Jul 16, 2026 | 309.90 | 309.90 | 309.90 | 309.90 | 309.90 | 1.04% | - |
| Jul 15, 2026 | 300.40 | 308.10 | 300.40 | 306.70 | 306.70 | -0.26% | 26 |
| Jul 14, 2026 | 306.40 | 307.50 | 306.40 | 307.50 | 307.50 | -3.00% | 15 |
| Jul 13, 2026 | 317.50 | 317.50 | 317.00 | 317.00 | 317.00 | 1.44% | 30 |
| Jul 10, 2026 | 306.30 | 312.60 | 306.30 | 312.50 | 312.50 | 0.61% | 59 |
| Jul 9, 2026 | 310.60 | 310.60 | 310.60 | 310.60 | 310.60 | -5.62% | - |
| Jul 7, 2026 | 329.90 | 329.90 | 329.90 | 329.90 | 329.10 | 3.84% | 70 |
| Jul 6, 2026 | 314.00 | 317.70 | 314.00 | 317.70 | 316.93 | 0.73% | 300 |
| Jul 2, 2026 | 314.10 | 315.40 | 314.10 | 315.40 | 314.64 | 5.13% | 72 |
| Jul 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.28 | 1.69% | 3 |
| Jun 30, 2026 | 295.60 | 295.60 | 295.00 | 295.00 | 294.29 | 0.92% | 3 |
| Jun 29, 2026 | 292.30 | 292.30 | 292.30 | 292.30 | 291.59 | -2.27% | - |
| Jun 26, 2026 | 299.40 | 299.40 | 299.10 | 299.10 | 298.38 | 1.67% | 6 |
| Jun 25, 2026 | 290.70 | 295.40 | 289.90 | 294.20 | 293.49 | 0.51% | 84 |
| Jun 24, 2026 | 292.70 | 292.70 | 292.70 | 292.70 | 291.99 | 1.28% | - |
| Jun 23, 2026 | 284.70 | 289.00 | 284.70 | 289.00 | 288.30 | -0.10% | 2 |
| Jun 22, 2026 | 289.30 | 289.30 | 289.30 | 289.30 | 288.60 | 0.52% | - |
| Jun 18, 2026 | 287.90 | 287.90 | 287.80 | 287.80 | 287.11 | -1.30% | 37 |
| Jun 17, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 290.90 | 0.69% | - |
| Jun 16, 2026 | 289.20 | 289.60 | 289.20 | 289.60 | 288.90 | 0.07% | 1 |
| Jun 15, 2026 | 290.00 | 290.00 | 289.40 | 289.40 | 288.70 | - | 12 |
| Jun 12, 2026 | 289.40 | 289.40 | 289.40 | 289.40 | 288.70 | 1.05% | - |
| Jun 11, 2026 | 285.10 | 286.40 | 285.10 | 286.40 | 285.71 | -1.88% | 101 |
| Jun 10, 2026 | 293.00 | 293.00 | 291.90 | 291.90 | 291.20 | 0.93% | 14 |
| Jun 9, 2026 | 289.20 | 289.20 | 289.20 | 289.20 | 288.50 | -0.28% | - |
| Jun 8, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 289.30 | 1.05% | - |