ROHM Co., Ltd. (FRA:ROM)
Germany · Delayed Price · Currency is EUR 11.58
+0.19 (1.62%)
Last updated: Dec 1, 2025, 8:12 AM CET
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.59 | 11.59 | 11.58 | 11.58 | - | 1.62% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% | - |
| Nov 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% | - |
| Nov 26, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.54% | - |
| Nov 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.54% | - |
| Nov 24, 2025 | 11.17 | 11.45 | 11.17 | 11.45 | 11.45 | 2.97% | 100 |
| Nov 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.85% | - |
| Nov 20, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.09% | 200 |
| Nov 19, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | - |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.17% | - |
| Nov 17, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.91% | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.06% | - |
| Nov 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.30% | - |
| Nov 12, 2025 | 11.53 | 11.86 | 11.53 | 11.86 | 11.86 | 7.97% | 45 |
| Nov 11, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.35% | - |
| Nov 10, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -2.50% | - |
| Nov 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -13.39% | - |
| Nov 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.41% | - |
| Nov 5, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -8.07% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.92% | 100 |
| Nov 3, 2025 | 13.72 | 14.13 | 13.72 | 14.13 | 14.13 | 3.21% | 150 |
| Oct 31, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.44% | - |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.63% | - |
| Oct 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.95% | 180 |
| Oct 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.56% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.28% | - |
| Oct 24, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.19% | - |
| Oct 23, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.97% | - |
| Oct 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% | - |
| Oct 21, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.05% | - |
| Oct 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.42% | - |
| Oct 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.25% | - |
| Oct 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.13% | - |
| Oct 15, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 3.28% | - |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.84% | - |
| Oct 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.88% | - |
| Oct 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.53% | - |
| Oct 9, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.71% | - |
| Oct 8, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -6.52% | - |
| Oct 7, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.85% | 110 |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.56% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.31% | - |
| Oct 2, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.73% | - |
| Oct 1, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% | - |
| Sep 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.32% | - |
| Sep 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.26% | - |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 0.75% | - |
| Sep 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 0.40% | - |
| Sep 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.41 | - | - |
| Sep 23, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.41 | 0.12% | - |