Roland Corporation (FRA:6Y8)
Germany · Delayed Price · Currency is EUR 20.50
+0.10 (0.49%)
At close: Aug 26, 2026
FRA:6Y8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.49% | - |
| Aug 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.73% | - |
| Aug 24, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% | - |
| Aug 21, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -7.05% | 99 |
| Aug 20, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 6.80% | 99 |
| Aug 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.41% | - |
| Aug 18, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.60% | - |
| Aug 17, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -5.81% | - |
| Aug 14, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Aug 13, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -5.67% | - |
| Aug 12, 2026 | 23.70 | 24.70 | 23.70 | 24.70 | 24.70 | 7.86% | - |
| Aug 11, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.22% | - |
| Aug 10, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.08% | - |
| Aug 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.64% | - |
| Aug 6, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% | - |
| Aug 5, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 7.10% | - |
| Aug 4, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | - |
| Aug 3, 2026 | 22.90 | 23.45 | 22.90 | 23.45 | 23.45 | 4.45% | 20 |
| Jul 31, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 3.70% | - |
| Jul 30, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.64% | - |
| Jul 29, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.93% | - |
| Jul 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.23% | - |
| Jul 27, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 2.38% | - |
| Jul 24, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -4.10% | - |
| Jul 23, 2026 | 21.35 | 21.95 | 21.35 | 21.95 | 21.95 | 1.86% | 50 |
| Jul 22, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.15% | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.23% | - |
| Jul 20, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% | - |
| Jul 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% | - |
| Jul 16, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| Jul 15, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.69% | - |
| Jul 14, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 1.64% | - |
| Jul 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.15% | - |
| Jul 10, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.93% | - |
| Jul 9, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.94% | - |
| Jul 8, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -2.86% | - |
| Jul 7, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.66% | - |
| Jul 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.31% | - |
| Jul 3, 2026 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 0.44% | - |
| Jul 2, 2026 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | 2.47% | - |
| Jul 1, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.23% | - |
| Jun 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.84% | - |
| Jun 29, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.71% | 1 |
| Jun 26, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.69 | -0.22% | - |
| Jun 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.74 | 0.87% | - |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.54 | 0.66% | - |
| Jun 23, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.39 | -2.12% | - |
| Jun 22, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 22.88 | -0.04% | - |
| Jun 19, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 22.89 | -0.21% | - |
| Jun 18, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 22.94 | 1.96% | - |