ROHM Co., Ltd. (FRA:ROM)
Germany · Delayed Price · Currency is EUR 14.32
-0.21 (-1.41%)
At close: Feb 20, 2026
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.41% | - |
| Feb 19, 2026 | 14.46 | 14.52 | 14.46 | 14.52 | 14.52 | 3.75% | 200 |
| Feb 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.32% | - |
| Feb 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.80% | - |
| Feb 16, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.77% | - |
| Feb 13, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.48% | - |
| Feb 12, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.29% | - |
| Feb 11, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 1.54% | - |
| Feb 10, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.69% | - |
| Feb 9, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 2.73% | - |
| Feb 6, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.98% | - |
| Feb 5, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -5.29% | - |
| Feb 4, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -3.98% | - |
| Feb 3, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 2.07% | - |
| Feb 2, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.42% | - |
| Jan 30, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.89% | - |
| Jan 29, 2026 | 14.57 | 14.60 | 14.57 | 14.60 | 14.60 | 1.11% | 400 |
| Jan 28, 2026 | 14.80 | 14.83 | 14.44 | 14.44 | 14.44 | -1.70% | 1,000 |
| Jan 27, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.00% | - |
| Jan 26, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.83% | - |
| Jan 23, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 2.56% | - |
| Jan 22, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 5.43% | - |
| Jan 21, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.11% | - |
| Jan 20, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.04% | - |
| Jan 19, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.48% | - |
| Jan 16, 2026 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.52% | - |
| Jan 15, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.22% | - |
| Jan 14, 2026 | 12.99 | 13.38 | 12.99 | 13.38 | 13.38 | 3.96% | 3 |
| Jan 13, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.94% | - |
| Jan 12, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.55% | - |
| Jan 9, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 3.22% | - |
| Jan 8, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.96% | - |
| Jan 7, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.84% | - |
| Jan 6, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.68% | - |
| Jan 5, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 3.03% | - |
| Jan 2, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.29% | - |
| Dec 30, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.79% | - |
| Dec 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.01% | - |
| Dec 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.13% | - |
| Dec 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.92% | - |
| Dec 19, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.84% | - |
| Dec 18, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.62% | - |
| Dec 17, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 1.22% | 200 |
| Dec 16, 2025 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | -1.24% | 100 |
| Dec 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -2.47% | - |
| Dec 12, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.86% | - |
| Dec 11, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -3.00% | - |
| Dec 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.65% | - |
| Dec 9, 2025 | 12.11 | 12.45 | 12.11 | 12.45 | 12.45 | 3.15% | 30 |
| Dec 8, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.63% | - |