Rotork plc (FRA:RO41)
Germany · Delayed Price · Currency is EUR 5.65
-0.05 (-0.88%)
At close: Sep 18, 2026
FRA:RO41 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 14, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 200 |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 3, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Aug 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.62% | - |
| Aug 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Aug 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Aug 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | 100 |
| Aug 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Aug 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Aug 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Aug 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Aug 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -1.72% | - |
| Jul 31, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.76 | 1.75% | 592 |
| Jul 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Jul 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Jul 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Jul 27, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.62 | -0.88% | 1,350 |
| Jul 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | 6,650 |
| Jul 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Jul 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -1.74% | - |
| Jul 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 0.88% | 348 |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | 0.88% | - |
| Jul 16, 2026 | 6.30 | 6.30 | 5.65 | 5.65 | 5.62 | 67.16% | 8,450 |
| Jul 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.36 | -0.59% | - |
| Jul 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.38 | -1.73% | - |
| Jul 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | - | - |