Roper Technologies, Inc. (ETR:ROP)
Germany · Delayed Price · Currency is EUR 419.70
+25.10 (6.36%)
At close: Oct 30, 2026
ETR:ROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 402.00 | 419.70 | 402.00 | 419.70 | 419.70 | 6.36% | 2 |
| Oct 29, 2026 | 395.70 | 398.40 | 392.90 | 394.60 | 394.60 | 1.05% | 1 |
| Oct 28, 2026 | 390.80 | 390.90 | 387.50 | 390.50 | 390.50 | 0.31% | 41 |
| Oct 27, 2026 | 394.60 | 399.50 | 389.30 | 389.30 | 389.30 | -0.89% | 1 |
| Oct 26, 2026 | 393.90 | 395.70 | 392.80 | 392.80 | 392.80 | 0.54% | - |
| Oct 23, 2026 | 387.30 | 390.70 | 386.80 | 390.70 | 390.70 | 3.06% | 30 |
| Oct 22, 2026 | 349.30 | 379.10 | 349.30 | 379.10 | 379.10 | 6.73% | 61 |
| Oct 21, 2026 | 353.50 | 355.20 | 352.30 | 355.20 | 355.20 | 1.57% | - |
| Oct 20, 2026 | 342.00 | 349.70 | 341.90 | 349.70 | 349.70 | 2.67% | - |
| Oct 19, 2026 | 340.70 | 340.70 | 337.90 | 340.60 | 340.60 | 0.15% | 26 |
| Oct 16, 2026 | 339.90 | 341.10 | 337.20 | 340.10 | 340.10 | -1.05% | 22 |
| Oct 15, 2026 | 334.10 | 343.70 | 333.00 | 343.70 | 343.70 | 2.94% | - |
| Oct 14, 2026 | 329.90 | 333.90 | 329.90 | 333.90 | 333.90 | 0.45% | 11 |
| Oct 13, 2026 | 329.70 | 332.40 | 329.70 | 332.40 | 332.40 | 0.54% | 5 |
| Oct 12, 2026 | 324.90 | 330.60 | 324.90 | 330.60 | 330.60 | 1.07% | - |
| Oct 9, 2026 | 324.60 | 327.10 | 323.50 | 327.10 | 327.10 | 2.96% | - |
| Oct 8, 2026 | 321.20 | 321.90 | 317.70 | 317.70 | 317.70 | -0.75% | - |
| Oct 7, 2026 | 322.70 | 324.50 | 320.10 | 320.10 | 320.10 | -0.90% | 76 |
| Oct 6, 2026 | 324.10 | 325.60 | 321.60 | 323.00 | 323.00 | 0.97% | 11 |
| Oct 5, 2026 | 315.20 | 319.90 | 315.20 | 319.90 | 319.90 | 0.50% | 11 |
| Oct 2, 2026 | 326.60 | 326.60 | 317.50 | 318.30 | 318.30 | 4.36% | 15 |
| Oct 1, 2026 | 305.80 | 305.80 | 305.80 | 305.80 | 304.99 | -1.04% | - |
| Sep 30, 2026 | 307.80 | 309.00 | 307.10 | 309.00 | 308.18 | 0.49% | 21 |
| Sep 29, 2026 | 310.60 | 310.60 | 307.50 | 307.50 | 306.69 | -0.65% | 16 |
| Sep 28, 2026 | 317.10 | 317.10 | 309.50 | 309.50 | 308.68 | -2.40% | 22 |
| Sep 25, 2026 | 317.60 | 321.30 | 317.10 | 317.10 | 316.26 | -0.81% | - |
| Sep 24, 2026 | 321.30 | 323.50 | 319.70 | 319.70 | 318.85 | -0.81% | 6 |
| Sep 23, 2026 | 319.40 | 322.30 | 319.40 | 322.30 | 321.45 | 2.09% | 9 |
| Sep 22, 2026 | 319.50 | 320.40 | 315.70 | 315.70 | 314.87 | -1.71% | 36 |
| Sep 21, 2026 | 322.00 | 328.60 | 321.20 | 321.20 | 320.35 | -0.89% | 5 |
| Sep 18, 2026 | 326.80 | 326.80 | 323.90 | 324.10 | 323.24 | -0.95% | 2 |
| Sep 17, 2026 | 328.10 | 328.10 | 327.20 | 327.20 | 326.34 | -0.49% | - |
| Sep 16, 2026 | 332.70 | 335.90 | 328.80 | 328.80 | 327.93 | -0.90% | - |
| Sep 15, 2026 | 340.80 | 340.80 | 331.70 | 331.80 | 330.92 | -2.98% | 4 |
| Sep 14, 2026 | 337.20 | 343.80 | 337.20 | 342.00 | 341.10 | 2.43% | - |
| Sep 11, 2026 | 335.80 | 337.70 | 332.80 | 333.90 | 333.02 | -0.45% | 8 |
| Sep 10, 2026 | 334.30 | 341.50 | 334.30 | 335.40 | 334.51 | -0.42% | 27 |
| Sep 9, 2026 | 337.60 | 339.30 | 336.80 | 336.80 | 335.91 | -0.88% | - |
| Sep 8, 2026 | 346.50 | 349.10 | 339.80 | 339.80 | 338.90 | -1.51% | 1 |
| Sep 7, 2026 | 349.20 | 349.20 | 345.00 | 345.00 | 344.09 | -1.85% | - |
| Sep 4, 2026 | 351.50 | 351.50 | 351.50 | 351.50 | 350.57 | -3.57% | - |
| Sep 3, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 363.54 | 1.19% | - |
| Sep 2, 2026 | 360.20 | 360.20 | 360.20 | 360.20 | 359.25 | -0.39% | - |
| Sep 1, 2026 | 366.70 | 366.70 | 361.60 | 361.60 | 360.64 | -1.36% | 2 |
| Aug 31, 2026 | 366.60 | 366.60 | 366.60 | 366.60 | 365.63 | -0.16% | - |
| Aug 28, 2026 | 368.10 | 368.10 | 365.00 | 367.20 | 366.23 | 1.44% | 45 |
| Aug 27, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 361.04 | 2.35% | - |
| Aug 26, 2026 | 357.10 | 357.10 | 351.50 | 353.70 | 352.77 | 0.28% | 15 |
| Aug 25, 2026 | 356.50 | 357.00 | 352.70 | 352.70 | 351.77 | -1.23% | 3 |
| Aug 24, 2026 | 356.90 | 357.10 | 356.90 | 357.10 | 356.16 | 1.05% | 1 |