ROHM Co., Ltd. (FRA:ROM)
Germany · Delayed Price · Currency is EUR 20.43
-0.57 (-2.71%)
At close: Oct 23, 2026
FRA:ROM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -2.71% | - |
| Oct 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.20% | - |
| Oct 21, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.25% | - |
| Oct 20, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -4.33% | - |
| Oct 19, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -4.51% | - |
| Oct 16, 2026 | 22.98 | 23.70 | 22.98 | 23.70 | 23.70 | 4.77% | 99 |
| Oct 15, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -11.81% | - |
| Oct 14, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.87% | - |
| Oct 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -7.22% | - |
| Oct 12, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.37% | - |
| Oct 9, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -3.74% | - |
| Oct 8, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -5.84% | - |
| Oct 7, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.14% | - |
| Oct 6, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.30% | - |
| Oct 5, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.34% | - |
| Oct 2, 2026 | 28.89 | 29.78 | 28.89 | 29.78 | 29.78 | 5.87% | 65 |
| Oct 1, 2026 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | - | - |
| Sep 30, 2026 | 27.37 | 28.13 | 27.37 | 28.13 | 28.13 | 5.28% | 100 |
| Sep 29, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.71% | - |
| Sep 28, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.53 | 1.64% | - |
| Sep 25, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.10 | 1.31% | - |
| Sep 24, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.76 | -1.56% | - |
| Sep 23, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.17 | 3.79% | - |
| Sep 22, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.22 | -0.24% | - |
| Sep 21, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.28 | 0.32% | - |
| Sep 18, 2026 | 25.42 | 25.54 | 25.33 | 25.33 | 25.20 | 2.80% | 140 |
| Sep 17, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.51 | -2.22% | - |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 1.33% | - |
| Sep 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.74 | 1.39% | - |
| Sep 14, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.40 | -2.62% | - |
| Sep 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | -5.09% | - |
| Sep 10, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.40 | -2.07% | - |
| Sep 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.96 | -1.63% | - |
| Sep 8, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.41 | -2.86% | - |
| Sep 7, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.21 | 6.86% | - |
| Sep 4, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.40 | 3.63% | - |
| Sep 3, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.48 | 2.11% | - |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.95 | -4.24% | - |
| Sep 1, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.05 | 1.43% | - |
| Aug 31, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.68 | 1.25% | - |
| Aug 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.37 | -0.62% | - |
| Aug 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.53 | 2.39% | - |
| Aug 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | 0.64% | - |
| Aug 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.77 | 0.85% | - |
| Aug 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.56 | -0.64% | - |
| Aug 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.72 | -1.35% | - |
| Aug 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.06 | -2.48% | - |
| Aug 19, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.69 | -4.37% | - |
| Aug 18, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.87 | -3.47% | - |
| Aug 17, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.83 | 4.01% | - |