T. Rowe Price Group, Inc. (ETR:TR1)
Germany · Delayed Price · Currency is EUR 91.17
+0.51 (0.56%)
At close: Oct 10, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 91.17 | 91.17 | 89.79 | 89.79 | 89.79 | -1.73% | 186 |
| Oct 9, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -1.26% | - |
| Oct 8, 2025 | 92.00 | 92.54 | 92.00 | 92.54 | 92.54 | 1.92% | 7 |
| Oct 7, 2025 | 91.06 | 91.73 | 90.79 | 90.80 | 90.80 | 3.19% | 80 |
| Oct 6, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 1.20% | 1 |
| Oct 3, 2025 | 87.69 | 87.69 | 86.95 | 86.95 | 86.95 | 0.08% | 15 |
| Oct 2, 2025 | 86.61 | 86.88 | 86.61 | 86.88 | 86.88 | -0.31% | 144 |
| Oct 1, 2025 | 86.88 | 87.49 | 86.62 | 87.15 | 87.15 | 0.40% | 96 |
| Sep 30, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.43% | 10 |
| Sep 29, 2025 | 88.69 | 88.69 | 88.06 | 88.06 | 88.06 | -0.76% | 172 |
| Sep 26, 2025 | 88.77 | 88.77 | 88.73 | 88.73 | 88.73 | 0.09% | 34 |
| Sep 25, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.50% | - |
| Sep 24, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -1.43% | - |
| Sep 23, 2025 | 89.70 | 89.70 | 89.49 | 89.49 | 89.49 | -0.37% | 75 |
| Sep 22, 2025 | 90.60 | 90.61 | 89.46 | 89.82 | 89.82 | 0.44% | 52 |
| Sep 19, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.51% | 2 |
| Sep 17, 2025 | 87.04 | 88.98 | 87.04 | 88.98 | 88.98 | 1.85% | 28 |
| Sep 16, 2025 | 88.40 | 88.40 | 87.36 | 87.36 | 87.36 | -1.54% | 17 |
| Sep 15, 2025 | 89.45 | 89.45 | 88.64 | 88.73 | 88.73 | -1.40% | 61 |
| Sep 12, 2025 | 90.32 | 90.32 | 89.99 | 89.99 | 88.91 | -0.41% | 49 |
| Sep 11, 2025 | 91.73 | 92.14 | 90.36 | 90.36 | 89.27 | -0.65% | 151 |
| Sep 10, 2025 | 91.72 | 91.72 | 90.95 | 90.95 | 89.86 | -1.68% | 36 |
| Sep 9, 2025 | 92.11 | 92.74 | 92.11 | 92.50 | 91.39 | -0.29% | 111 |
| Sep 8, 2025 | 93.24 | 93.24 | 91.98 | 92.77 | 91.66 | 0.06% | 9 |
| Sep 5, 2025 | 95.93 | 95.93 | 92.71 | 92.71 | 91.60 | -3.55% | 31 |
| Sep 4, 2025 | 97.58 | 101.10 | 95.78 | 96.12 | 94.97 | 6.13% | 247 |
| Sep 3, 2025 | 90.01 | 90.57 | 90.01 | 90.57 | 89.48 | 0.63% | 1 |
| Sep 2, 2025 | 91.70 | 91.70 | 90.00 | 90.00 | 88.92 | -1.12% | 173 |
| Sep 1, 2025 | 91.68 | 91.68 | 91.02 | 91.02 | 89.93 | -1.25% | 38 |
| Aug 29, 2025 | 92.30 | 92.43 | 92.17 | 92.17 | 91.06 | -0.55% | 68 |
| Aug 28, 2025 | 94.39 | 94.39 | 92.68 | 92.68 | 91.57 | -1.53% | 8 |
| Aug 27, 2025 | 92.64 | 94.12 | 92.64 | 94.12 | 92.99 | 4.46% | 2 |
| Aug 21, 2025 | 90.25 | 90.25 | 90.10 | 90.10 | 89.02 | -0.53% | 6 |
| Aug 20, 2025 | 90.39 | 90.59 | 90.39 | 90.58 | 89.49 | -1.19% | 31 |
| Aug 19, 2025 | 90.23 | 91.94 | 90.23 | 91.67 | 90.57 | 0.24% | 20 |
| Aug 18, 2025 | 91.70 | 91.70 | 91.45 | 91.45 | 90.35 | -0.59% | 220 |
| Aug 15, 2025 | 94.16 | 94.16 | 91.80 | 91.99 | 90.89 | -0.99% | 48 |
| Aug 13, 2025 | 92.42 | 92.91 | 92.42 | 92.91 | 91.79 | 1.13% | 4 |
| Aug 12, 2025 | 91.62 | 92.10 | 91.62 | 91.87 | 90.77 | 1.59% | 64 |
| Aug 11, 2025 | 89.43 | 90.82 | 89.43 | 90.43 | 89.34 | 0.57% | 28 |
| Aug 8, 2025 | 89.57 | 89.92 | 89.57 | 89.92 | 88.84 | 0.66% | 119 |
| Aug 7, 2025 | 91.28 | 91.46 | 89.33 | 89.33 | 88.26 | -1.67% | 48 |
| Aug 6, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 89.76 | -0.27% | 1 |
| Aug 5, 2025 | 92.41 | 92.41 | 90.89 | 91.10 | 90.01 | -0.16% | 16 |
| Aug 4, 2025 | 90.21 | 91.25 | 90.21 | 91.25 | 90.15 | 4.49% | 2 |
| Aug 1, 2025 | 89.43 | 89.43 | 87.33 | 87.33 | 86.28 | -2.90% | 4,893 |
| Jul 31, 2025 | 90.86 | 90.87 | 89.94 | 89.94 | 88.86 | -1.74% | 151 |
| Jul 30, 2025 | 90.03 | 91.53 | 90.03 | 91.53 | 90.43 | 0.83% | 218 |
| Jul 29, 2025 | 91.51 | 91.76 | 90.78 | 90.78 | 89.69 | -0.26% | 22 |
| Jul 28, 2025 | 91.54 | 91.54 | 91.02 | 91.02 | 89.93 | 0.37% | 61 |