Roper Technologies, Inc. (ETR:ROP)
Germany · Delayed Price · Currency is EUR 324.10
-3.10 (-0.95%)
Last updated: Sep 18, 2026, 5:30 PM CET
ETR:ROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 326.80 | 326.80 | 323.90 | 324.10 | 324.10 | -0.95% | 2 |
| Sep 17, 2026 | 328.10 | 328.10 | 327.20 | 327.20 | 327.20 | -0.49% | - |
| Sep 16, 2026 | 332.70 | 335.90 | 328.80 | 328.80 | 328.80 | -0.90% | - |
| Sep 15, 2026 | 340.80 | 340.80 | 331.70 | 331.80 | 331.80 | -2.98% | 4 |
| Sep 14, 2026 | 337.20 | 343.80 | 337.20 | 342.00 | 342.00 | 2.43% | - |
| Sep 11, 2026 | 335.80 | 337.70 | 332.80 | 333.90 | 333.90 | -0.45% | 8 |
| Sep 10, 2026 | 334.30 | 341.50 | 334.30 | 335.40 | 335.40 | -0.42% | 27 |
| Sep 9, 2026 | 337.60 | 339.30 | 336.80 | 336.80 | 336.80 | -0.88% | - |
| Sep 8, 2026 | 346.50 | 349.10 | 339.80 | 339.80 | 339.80 | -1.51% | 1 |
| Sep 7, 2026 | 349.20 | 349.20 | 345.00 | 345.00 | 345.00 | -1.85% | - |
| Sep 4, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | -3.57% | - |
| Sep 3, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 1.19% | - |
| Sep 2, 2026 | 360.20 | 360.20 | 360.20 | 360.20 | 360.20 | -0.39% | - |
| Sep 1, 2026 | 366.70 | 366.70 | 361.60 | 361.60 | 361.60 | -1.36% | 2 |
| Aug 31, 2026 | 366.60 | 366.60 | 366.60 | 366.60 | 366.60 | -0.16% | - |
| Aug 28, 2026 | 368.10 | 368.10 | 365.00 | 367.20 | 367.20 | 1.44% | 45 |
| Aug 27, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 2.35% | - |
| Aug 26, 2026 | 357.10 | 357.10 | 351.50 | 353.70 | 353.70 | 0.28% | 15 |
| Aug 25, 2026 | 356.50 | 357.00 | 352.70 | 352.70 | 352.70 | -1.23% | 3 |
| Aug 24, 2026 | 356.90 | 357.10 | 356.90 | 357.10 | 357.10 | 1.05% | 1 |
| Aug 21, 2026 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 0.66% | - |
| Aug 20, 2026 | 352.20 | 352.20 | 351.10 | 351.10 | 351.10 | 4.62% | 1 |
| Aug 19, 2026 | 335.60 | 335.60 | 335.60 | 335.60 | 335.60 | -2.36% | 2 |
| Aug 18, 2026 | 342.20 | 344.90 | 342.10 | 343.70 | 343.70 | 1.69% | 38 |
| Aug 17, 2026 | 339.80 | 339.80 | 338.00 | 338.00 | 338.00 | -1.37% | 14 |
| Aug 14, 2026 | 337.30 | 342.70 | 337.30 | 342.70 | 342.70 | 1.45% | 16 |
| Aug 13, 2026 | 343.60 | 344.10 | 337.80 | 337.80 | 337.80 | -0.62% | 100 |
| Aug 12, 2026 | 344.50 | 344.60 | 339.90 | 339.90 | 339.90 | -2.24% | 42 |
| Aug 11, 2026 | 349.80 | 349.80 | 347.70 | 347.70 | 347.70 | 0.03% | 5 |
| 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 |