Roots Corporation (FRA:4RO)
Germany · Delayed Price · Currency is EUR 2.460
+0.140 (6.03%)
At close: Mar 27, 2026
FRA:4RO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.34 | 2.46 | 2.28 | 2.46 | 2.46 | 6.03% | - |
| Mar 26, 2026 | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | 2.65% | - |
| Mar 25, 2026 | 2.26 | 2.28 | 2.16 | 2.26 | 2.26 | 0.89% | - |
| Mar 24, 2026 | 2.24 | 2.24 | 2.14 | 2.24 | 2.24 | 0.90% | - |
| Mar 23, 2026 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 1.83% | - |
| Mar 20, 2026 | 2.18 | 2.18 | 2.16 | 2.18 | 2.18 | - | - |
| Mar 19, 2026 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -0.91% | - |
| Mar 18, 2026 | 2.18 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | - |
| Mar 17, 2026 | 2.18 | 2.18 | 2.12 | 2.18 | 2.18 | - | - |
| Mar 16, 2026 | 2.20 | 2.20 | 2.14 | 2.18 | 2.18 | -0.91% | - |
| Mar 13, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | - |
| Mar 12, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Mar 11, 2026 | 2.12 | 2.14 | 2.08 | 2.14 | 2.14 | 0.94% | - |
| Mar 10, 2026 | 2.10 | 2.12 | 2.06 | 2.12 | 2.12 | 0.95% | - |
| Mar 9, 2026 | 2.10 | 2.10 | 2.06 | 2.10 | 2.10 | -0.94% | - |
| Mar 6, 2026 | 2.26 | 2.26 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Mar 5, 2026 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -2.63% | - |
| Mar 4, 2026 | 2.10 | 2.30 | 2.10 | 2.28 | 2.28 | 7.55% | - |
| Mar 3, 2026 | 1.85 | 2.12 | 1.85 | 2.12 | 2.12 | 14.59% | - |
| Mar 2, 2026 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | 0.54% | - |
| Feb 27, 2026 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | - | - |
| Feb 26, 2026 | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | 4.55% | - |
| Feb 25, 2026 | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | - | - |
| Feb 24, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -3.30% | - |
| Feb 23, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| 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% | - |