Texas Roadhouse, Inc. (ETR:ROW)
Germany · Delayed Price · Currency is EUR 146.20
+1.80 (1.25%)
At close: Oct 7, 2026
ETR:ROW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 146.00 | 146.25 | 146.00 | 146.20 | 146.20 | 1.25% | - |
| Oct 6, 2026 | 142.30 | 144.40 | 142.30 | 144.40 | 144.40 | 3.11% | - |
| Oct 5, 2026 | 140.25 | 141.00 | 140.05 | 140.05 | 140.05 | 0.97% | 25 |
| Oct 2, 2026 | 140.00 | 140.00 | 138.70 | 138.70 | 138.70 | 0.43% | - |
| Oct 1, 2026 | 141.55 | 142.70 | 138.10 | 138.10 | 138.10 | 0.15% | 43 |
| Sep 30, 2026 | 141.15 | 141.15 | 137.90 | 137.90 | 137.90 | -1.29% | - |
| Sep 29, 2026 | 140.00 | 140.50 | 139.70 | 139.70 | 139.70 | 0.76% | - |
| Sep 28, 2026 | 140.40 | 140.40 | 138.65 | 138.65 | 138.65 | -0.57% | - |
| Sep 25, 2026 | 142.20 | 142.20 | 139.45 | 139.45 | 139.45 | -1.66% | - |
| Sep 24, 2026 | 145.90 | 145.90 | 141.80 | 141.80 | 141.80 | -1.63% | - |
| Sep 23, 2026 | 146.85 | 146.95 | 144.15 | 144.15 | 144.15 | -0.52% | - |
| Sep 22, 2026 | 145.35 | 145.35 | 144.90 | 144.90 | 144.90 | -0.14% | - |
| Sep 21, 2026 | 146.75 | 146.75 | 145.10 | 145.10 | 145.10 | -0.03% | - |
| Sep 18, 2026 | 145.60 | 145.65 | 145.15 | 145.15 | 145.15 | -0.99% | - |
| Sep 17, 2026 | 149.15 | 149.60 | 146.60 | 146.60 | 146.60 | -2.49% | - |
| Sep 16, 2026 | 148.80 | 150.35 | 148.20 | 150.35 | 150.35 | 0.53% | - |
| Sep 15, 2026 | 157.25 | 157.25 | 149.55 | 149.55 | 149.55 | -3.17% | - |
| Sep 14, 2026 | 157.15 | 157.15 | 154.45 | 154.45 | 154.45 | 0.62% | - |
| Sep 11, 2026 | 155.90 | 156.85 | 153.50 | 153.50 | 153.50 | -0.26% | - |
| Sep 10, 2026 | 153.65 | 155.35 | 153.65 | 153.90 | 153.90 | -0.65% | - |
| Sep 9, 2026 | 158.40 | 158.40 | 154.90 | 154.90 | 154.90 | -3.49% | - |
| Sep 8, 2026 | 163.05 | 165.45 | 160.50 | 160.50 | 160.50 | -1.59% | - |
| Sep 7, 2026 | 163.75 | 163.75 | 163.10 | 163.10 | 163.10 | -0.55% | - |
| Sep 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.71% | - |
| Sep 2, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | -2.57% | - |
| Aug 28, 2026 | 171.90 | 171.90 | 171.90 | 171.90 | 171.25 | -0.69% | - |
| Aug 27, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 172.45 | -0.94% | - |
| Aug 26, 2026 | 174.75 | 174.75 | 174.75 | 174.75 | 174.09 | -0.09% | - |
| Aug 25, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.24 | -0.99% | - |
| Aug 24, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 175.99 | 2.35% | - |
| Aug 21, 2026 | 172.60 | 172.60 | 172.60 | 172.60 | 171.95 | 0.09% | - |
| Aug 20, 2026 | 172.45 | 172.45 | 172.45 | 172.45 | 171.80 | -2.10% | - |
| Aug 19, 2026 | 176.15 | 176.15 | 176.15 | 176.15 | 175.49 | -0.76% | - |
| Aug 18, 2026 | 177.50 | 177.50 | 177.50 | 177.50 | 176.83 | 0.37% | - |
| Aug 17, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 176.19 | -0.84% | 50 |
| Aug 14, 2026 | 177.45 | 178.35 | 177.45 | 178.35 | 177.68 | -3.23% | 50 |
| Aug 13, 2026 | 187.60 | 187.60 | 184.30 | 184.30 | 183.61 | 0.71% | 18 |
| Aug 12, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 182.31 | 0.22% | - |
| Aug 11, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 181.91 | -0.08% | - |
| Aug 10, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 182.06 | 1.87% | - |
| Aug 7, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 178.73 | -1.48% | - |
| Aug 6, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 181.42 | 0.50% | - |
| Aug 5, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 180.52 | -0.47% | - |
| Aug 4, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 181.37 | -0.46% | - |
| Aug 3, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.21 | 1.70% | - |
| Jul 31, 2026 | 179.85 | 179.85 | 179.85 | 179.85 | 179.17 | - | - |
| Jul 30, 2026 | 180.55 | 180.55 | 179.85 | 179.85 | 179.17 | 0.50% | 47 |
| Jul 28, 2026 | 178.95 | 178.95 | 178.95 | 178.95 | 178.28 | 1.56% | - |
| Jul 27, 2026 | 174.25 | 176.20 | 174.25 | 176.20 | 175.54 | 2.92% | 353 |
| Jul 24, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 170.56 | 1.42% | - |