Texas Roadhouse, Inc. (ETR:ROW)
Germany · Delayed Price · Currency is EUR 154.45
+0.95 (0.62%)
Last updated: Sep 14, 2026, 5:30 PM CET
ETR:ROW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.17 | -0.59% | 3 |
| Jul 22, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.16 | -0.41% | - |
| Jul 21, 2026 | 172.70 | 172.70 | 170.50 | 170.50 | 169.86 | -1.13% | 43 |
| Jul 20, 2026 | 172.45 | 172.45 | 172.45 | 172.45 | 171.80 | -0.58% | - |
| Jul 17, 2026 | 172.95 | 173.45 | 172.95 | 173.45 | 172.80 | 1.55% | 148 |
| Jul 16, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.16 | 1.24% | - |
| Jul 15, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.07 | 1.66% | - |
| Jul 14, 2026 | 165.95 | 165.95 | 165.95 | 165.95 | 165.33 | -1.45% | - |
| Jul 13, 2026 | 168.40 | 168.40 | 168.40 | 168.40 | 167.77 | 1.66% | - |
| Jul 10, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.03 | 2.06% | - |
| Jul 9, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 161.69 | 1.56% | - |
| Jul 8, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.20 | -3.97% | - |
| Jul 2, 2026 | 165.05 | 166.40 | 165.05 | 166.40 | 165.77 | -2.09% | 72 |
| Jul 1, 2026 | 169.95 | 169.95 | 169.95 | 169.95 | 169.31 | 0.44% | - |
| Jun 30, 2026 | 169.20 | 169.20 | 169.20 | 169.20 | 168.56 | 0.06% | - |
| Jun 29, 2026 | 169.20 | 169.20 | 169.10 | 169.10 | 168.46 | -0.18% | 62 |
| Jun 26, 2026 | 168.20 | 169.40 | 168.20 | 169.40 | 168.76 | 13.24% | 10 |