Skip to main content
logo
ROHM Co., Ltd. (FRA:ROM)
Germany flag Germany · Delayed Price · Currency is EUR
19.19
-0.87 (-4.34%)
Last updated: Apr 23, 2026, 8:15 AM CET

FRA:ROM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202619.1919.1919.1919.19--4.34%-
Apr 22, 202619.4120.0619.4120.0620.061.60%419
Apr 21, 202619.7519.7519.7519.7519.75-1.62%-
Apr 20, 202620.0720.0720.0720.0720.073.27%-
Apr 17, 202619.4419.4419.4419.4419.44-1.47%-
Apr 16, 202619.7319.7319.7319.7319.731.21%-
Apr 15, 202619.4819.4919.4819.4919.49-1.84%-
Apr 14, 202619.8619.8619.8619.8619.861.40%-
Apr 13, 202619.2819.5819.2819.5819.581.29%100
Apr 10, 202619.3319.3319.3319.3319.33-0.23%-
Apr 9, 202619.3819.3819.3819.3819.38-0.64%-
Apr 8, 202619.5019.5019.5019.5019.502.93%-
Apr 7, 202618.9518.9518.9518.9518.954.76%-
Apr 2, 202618.0918.0918.0918.0918.090.64%-
Apr 1, 202618.0018.5317.9717.9717.976.93%5,480
Mar 31, 202616.8116.8116.8116.8116.810.75%-
Mar 30, 202616.6816.6816.6816.6816.68-3.64%-
Mar 27, 202617.3117.3117.3117.3117.17-6.89%-
Mar 26, 202618.0618.5918.0618.5918.446.59%100
Mar 25, 202617.4417.4417.4417.4417.302.65%-
Mar 24, 202616.9916.9916.9916.9916.863.82%-
Mar 23, 202616.1316.6216.1316.3716.24-5.30%1,800
Mar 20, 202617.2817.2817.2817.2817.14-0.43%-
Mar 19, 202617.3617.3617.3617.3617.22-2.12%-
Mar 18, 202617.7317.7317.7317.7317.59-1.39%-
Mar 17, 202617.9817.9817.9817.9817.840.64%-
Mar 16, 202617.8717.8717.8717.8717.730.59%-
Mar 13, 202617.7617.7617.7617.7617.62-0.70%-
Mar 12, 202617.8917.8917.8917.8917.740.42%-
Mar 11, 202617.8117.8117.8117.8117.67-0.50%-
Mar 10, 202617.7217.9017.7217.9017.76-3.24%150
Mar 9, 202618.4018.5018.4018.5018.362.78%200
Mar 6, 202617.8018.4517.8018.0017.8621.38%1,100
Mar 5, 202614.8314.8314.8314.8314.710.34%-
Mar 4, 202614.7814.7814.7814.7814.66-4.49%-
Mar 3, 202615.4815.4815.4815.4815.35-0.42%-
Mar 2, 202615.5415.5415.5415.5415.420.91%-
Feb 27, 202615.4015.4015.4015.4015.282.91%-
Feb 26, 202614.9714.9714.9714.9714.850.23%-
Feb 25, 202614.9314.9314.9314.9314.811.12%-
Feb 24, 202614.7714.7714.7714.7714.653.29%-
Feb 23, 202614.3014.3014.3014.3014.18-0.14%-
Feb 20, 202614.3214.3214.3214.3214.20-1.41%-
Feb 19, 202614.4614.5214.4614.5214.413.75%200
Feb 18, 202614.0014.0014.0014.0013.893.32%-
Feb 17, 202613.5513.5513.5513.5513.441.80%-
Feb 16, 202613.3113.3113.3113.3113.20-1.77%-
Feb 13, 202613.5513.5513.5513.5513.44-2.48%-
Feb 12, 202613.8913.8913.8913.8913.780.29%-
Feb 11, 202613.8513.8513.8513.8513.741.54%-