Roots Corporation (FRA:4RO)
Germany · Delayed Price · Currency is EUR 1.870
+0.030 (1.63%)
Last updated: Feb 23, 2026, 8:10 AM CET
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | - |
| Feb 19, 2026 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Feb 18, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -1.60% | - |
| Feb 17, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | 2.73% | - |
| Feb 16, 2026 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | -0.54% | - |
| Feb 13, 2026 | 1.83 | 1.85 | 1.83 | 1.84 | 1.84 | -0.54% | - |
| Feb 12, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | - |
| Feb 11, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | - | - |
| Feb 10, 2026 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| Feb 9, 2026 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | -0.52% | - |
| Feb 6, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 1.59% | - |
| Feb 5, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 1.07% | - |
| Feb 4, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -1.06% | - |
| Feb 3, 2026 | 1.93 | 1.93 | 1.84 | 1.89 | 1.89 | -1.56% | - |
| Feb 2, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 0.52% | - |
| Jan 30, 2026 | 1.94 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | - |
| Jan 29, 2026 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.52% | - |
| Jan 28, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.04% | - |
| Jan 27, 2026 | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | -0.52% | - |
| Jan 26, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jan 23, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 22, 2026 | 1.97 | 2.00 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 21, 2026 | 1.86 | 1.96 | 1.86 | 1.95 | 1.95 | 4.84% | - |
| Jan 20, 2026 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -3.12% | - |
| Jan 19, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Jan 16, 2026 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Jan 15, 2026 | 1.95 | 2.00 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jan 14, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | - |
| Jan 13, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | - |
| Jan 12, 2026 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | - |
| Jan 9, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jan 8, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.60% | - |
| Jan 7, 2026 | 1.91 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | - |
| Jan 6, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 2.12% | - |
| Jan 5, 2026 | 1.87 | 1.90 | 1.87 | 1.89 | 1.89 | - | - |
| Jan 2, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | - | - |
| Dec 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Dec 29, 2025 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | -1.55% | - |
| Dec 23, 2025 | 1.84 | 1.94 | 1.84 | 1.94 | 1.94 | 4.30% | - |
| Dec 22, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 19, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Dec 18, 2025 | 1.87 | 1.89 | 1.85 | 1.85 | 1.85 | -2.12% | - |
| Dec 17, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Dec 16, 2025 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Dec 15, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Dec 12, 2025 | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -3.96% | - |
| Dec 11, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Dec 10, 2025 | 2.06 | 2.08 | 2.04 | 2.08 | 2.08 | - | - |
| Dec 9, 2025 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | - |
| Dec 8, 2025 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -1.90% | - |