Rotork plc (FRA:RO41)
Germany · Delayed Price · Currency is EUR 3.640
-0.020 (-0.55%)
At close: Mar 27, 2026
FRA:RO41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Mar 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Mar 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.87% | - |
| Mar 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Mar 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Mar 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Mar 18, 2026 | 3.56 | 3.70 | 3.56 | 3.64 | 3.64 | 2.25% | 1,349 |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Mar 16, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -2.70% | 6,554 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.15% | 680 |
| Mar 10, 2026 | 4.26 | 4.26 | 3.86 | 3.86 | 3.86 | -10.23% | 100 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Mar 4, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.18 | -4.57% | 411 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Mar 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Feb 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Feb 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Feb 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Feb 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Feb 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.38% | - |
| Feb 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Feb 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Feb 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Feb 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Feb 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Feb 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Feb 3, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 3.92% | 1,000 |
| Feb 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Jan 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jan 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Jan 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jan 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | - |
| Jan 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.04% | - |
| Jan 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Jan 20, 2026 | 3.92 | 3.92 | 3.84 | 3.84 | 3.84 | -3.52% | 50 |
| Jan 19, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |