Rotork plc (FRA:RO41)
Germany · Delayed Price · Currency is EUR 3.780
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:RO41 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | - | -5.03% | - |
| 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% | - |
| Mar 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -2.20% | - |
| Mar 18, 2026 | 3.56 | 3.70 | 3.56 | 3.64 | 3.58 | 2.25% | 1,349 |
| Mar 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -1.11% | - |
| Mar 16, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.54 | -2.70% | 6,554 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | 1.65% | - |
| Mar 12, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -1.62% | - |
| Mar 11, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.64 | -4.15% | 680 |
| Mar 10, 2026 | 4.26 | 4.26 | 3.86 | 3.86 | 3.80 | -10.23% | 100 |
| Mar 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.23 | 0.94% | - |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.19 | 0.47% | - |
| Mar 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 1.44% | - |
| Mar 4, 2026 | 4.28 | 4.28 | 4.18 | 4.18 | 4.12 | -4.57% | 411 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | - | - |
| Mar 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.31 | -0.45% | - |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -0.45% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.35 | 0.45% | - |
| Feb 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | - |
| Feb 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | - | - |
| Feb 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 0.92% | - |
| Feb 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | - | - |
| Feb 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | - | - |
| Feb 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | 0.46% | - |
| Feb 17, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | 0.46% | - |
| Feb 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.25 | 0.93% | - |
| Feb 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -1.38% | - |
| Feb 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.27 | 1.40% | - |
| Feb 11, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | -0.93% | - |