Rotork plc (FRA:RO41)
Germany · Delayed Price · Currency is EUR 3.520
-0.080 (-2.22%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RO41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 1.12% | 50 |
| Jun 1, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| May 29, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 0.56% | 150 |
| May 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| May 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| May 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| May 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.13% | - |
| May 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| May 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| May 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| May 19, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | 5.85% | 350 |
| May 18, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| May 15, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 0.58% | 1,000 |
| May 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| May 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.35% | - |
| May 12, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | - | 1,000 |
| May 11, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| May 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| May 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| May 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| May 5, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | 60 |
| May 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Apr 30, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Apr 29, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -3.17% | - |
| Apr 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Apr 27, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Apr 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Apr 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.53% | - |
| Apr 22, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.92 | 2.05% | 111 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | - | - |
| Apr 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 2.09% | - |
| Apr 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | -1.55% | - |
| Apr 16, 2026 | 3.76 | 3.88 | 3.76 | 3.88 | 3.82 | -0.51% | 540 |
| Apr 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.84 | 3.72% | 800 |
| Apr 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.70 | -2.59% | - |
| Apr 13, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.80 | - | 126 |
| Apr 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | -2.03% | - |
| Apr 9, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.88 | 1.03% | 10,000 |
| Apr 8, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.84 | 6.56% | 250 |
| Apr 7, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.60 | 0.55% | 25 |
| Apr 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | 1.11% | - |
| Apr 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 1.12% | - |
| Mar 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -2.73% | - |
| Mar 30, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.60 | 0.55% | 628 |
| Mar 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -0.55% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | 2.23% | - |
| Mar 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | - | - |
| Mar 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | 2.87% | - |
| Mar 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | -0.57% | - |
| Mar 20, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | -1.69% | - |