ROHM Co., Ltd. (FRA:ROM)
Germany · Delayed Price · Currency is EUR 25.33
+0.69 (2.80%)
At close: Sep 18, 2026
FRA:ROM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.42 | 25.54 | 25.33 | 25.33 | 25.33 | 2.80% | 140 |
| Sep 17, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.22% | - |
| Sep 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.33% | - |
| Sep 15, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 1.39% | - |
| Sep 14, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -2.62% | - |
| Sep 11, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -5.09% | - |
| Sep 10, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -2.07% | - |
| Sep 9, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -1.63% | - |
| Sep 8, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -2.86% | - |
| Sep 7, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 6.86% | - |
| Sep 4, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 3.63% | - |
| Sep 3, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 2.11% | - |
| Sep 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -4.24% | - |
| Sep 1, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.43% | - |
| Aug 31, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.25% | - |
| Aug 28, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.62% | - |
| Aug 27, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 2.39% | - |
| Aug 26, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.64% | - |
| Aug 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.85% | - |
| Aug 24, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.64% | - |
| Aug 21, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.35% | - |
| Aug 20, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -2.48% | - |
| Aug 19, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -4.37% | - |
| Aug 18, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -3.47% | - |
| Aug 17, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 4.01% | - |
| Aug 14, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.48% | - |
| Aug 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.34% | - |
| Aug 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.54% | - |
| Aug 11, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.72% | - |
| Aug 10, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.52% | - |
| Aug 7, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | - |
| Aug 5, 2026 | 25.82 | 25.82 | 25.50 | 25.50 | 25.50 | 4.00% | 300 |
| Aug 4, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 3.50% | - |
| Aug 3, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.80% | - |
| Jul 31, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 7.73% | 258 |
| Jul 30, 2026 | 20.40 | 21.60 | 20.40 | 21.60 | 21.60 | 4.05% | 258 |
| Jul 29, 2026 | 20.57 | 20.76 | 20.57 | 20.76 | 20.76 | -5.12% | 97 |
| Jul 28, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -9.55% | - |
| Jul 27, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -2.22% | - |
| Jul 24, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -4.33% | - |
| Jul 23, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.25% | - |
| Jul 22, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -1.16% | - |
| Jul 21, 2026 | 25.25 | 25.84 | 25.25 | 25.84 | 25.84 | 7.49% | 175 |
| Jul 20, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.07% | - |
| Jul 17, 2026 | 23.78 | 24.30 | 23.78 | 24.30 | 24.30 | -7.92% | 1,000 |
| Jul 16, 2026 | 26.51 | 26.51 | 26.31 | 26.39 | 26.39 | -8.30% | 270 |
| Jul 15, 2026 | 27.90 | 28.78 | 27.90 | 28.78 | 28.78 | 3.97% | 100 |
| Jul 14, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.84% | - |
| Jul 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -6.53% | - |