Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 298.60
-8.80 (-2.86%)
Last updated: Jan 29, 2026, 8:44 AM CET
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 302.50 | 311.00 | 302.50 | 311.00 | 311.00 | 5.50% | 6 |
| Jan 29, 2026 | 298.60 | 298.60 | 294.80 | 294.80 | 294.80 | -4.10% | 2 |
| Jan 28, 2026 | 306.40 | 307.40 | 298.30 | 307.40 | 307.40 | -10.67% | 20 |
| Jan 27, 2026 | 344.10 | 344.10 | 344.10 | 344.10 | 344.10 | 0.97% | - |
| Jan 26, 2026 | 343.40 | 343.40 | 340.80 | 340.80 | 340.80 | -1.22% | - |
| Jan 23, 2026 | 346.30 | 346.30 | 345.00 | 345.00 | 345.00 | 1.00% | - |
| Jan 22, 2026 | 345.70 | 345.70 | 341.60 | 341.60 | 341.60 | 0.12% | - |
| Jan 21, 2026 | 344.60 | 344.60 | 341.20 | 341.20 | 341.20 | -1.73% | - |
| Jan 20, 2026 | 352.70 | 352.70 | 347.20 | 347.20 | 347.20 | -2.22% | - |
| Jan 19, 2026 | 355.10 | 355.10 | 355.10 | 355.10 | 355.10 | 1.84% | - |
| Jan 16, 2026 | 357.10 | 357.10 | 348.70 | 348.70 | 348.70 | -3.33% | - |
| Jan 15, 2026 | 363.40 | 363.40 | 360.70 | 360.70 | 360.70 | -1.18% | - |
| Jan 14, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -1.27% | 2 |
| Jan 13, 2026 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | 0.68% | - |
| Jan 12, 2026 | 370.10 | 370.10 | 367.20 | 367.20 | 367.20 | -0.30% | - |
| Jan 9, 2026 | 372.10 | 372.10 | 368.30 | 368.30 | 368.30 | -0.75% | - |
| Jan 8, 2026 | 371.40 | 371.40 | 370.60 | 371.10 | 371.10 | 0.43% | 30 |
| Jan 7, 2026 | 372.60 | 372.60 | 369.50 | 369.50 | 369.50 | 0.54% | 2 |
| Jan 6, 2026 | 367.00 | 367.50 | 367.00 | 367.50 | 367.50 | 0.57% | - |
| Jan 5, 2026 | 371.50 | 371.50 | 365.40 | 365.40 | 365.40 | -2.22% | - |
| Jan 2, 2026 | 378.00 | 378.00 | 373.70 | 373.70 | 373.70 | -2.94% | - |
| Dec 30, 2025 | 381.90 | 385.00 | 381.90 | 385.00 | 384.23 | 0.94% | 8 |
| Dec 29, 2025 | 381.40 | 381.40 | 381.40 | 381.40 | 380.63 | 0.29% | - |
| Dec 23, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 379.53 | -0.42% | - |
| Dec 22, 2025 | 379.20 | 381.90 | 379.20 | 381.90 | 381.13 | -0.29% | 6 |
| Dec 19, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 382.23 | -0.26% | - |
| Dec 18, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 383.23 | 1.59% | - |
| Dec 17, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 377.24 | 0.64% | - |
| Dec 16, 2025 | 375.60 | 375.60 | 375.60 | 375.60 | 374.84 | -0.53% | - |
| Dec 15, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | 376.84 | 0.27% | - |
| Dec 12, 2025 | 376.60 | 376.60 | 376.60 | 376.60 | 375.84 | -0.84% | - |
| Dec 11, 2025 | 375.70 | 379.80 | 375.70 | 379.80 | 379.04 | 0.58% | - |
| Dec 10, 2025 | 378.10 | 378.10 | 377.60 | 377.60 | 376.84 | -1.62% | - |
| Dec 9, 2025 | 383.00 | 383.80 | 383.00 | 383.80 | 383.03 | -0.16% | - |
| Dec 8, 2025 | 383.10 | 384.40 | 383.10 | 384.40 | 383.63 | 0.71% | 12 |
| Dec 5, 2025 | 380.70 | 381.70 | 380.70 | 381.70 | 380.93 | 0.16% | - |
| Dec 4, 2025 | 382.20 | 382.20 | 381.10 | 381.10 | 380.33 | -0.16% | - |
| Dec 3, 2025 | 381.20 | 381.70 | 381.20 | 381.70 | 380.93 | 0.45% | - |
| Dec 2, 2025 | 380.70 | 380.70 | 380.00 | 380.00 | 379.24 | -0.65% | - |
| Dec 1, 2025 | 381.60 | 382.50 | 381.60 | 382.50 | 381.73 | -0.73% | - |
| Nov 28, 2025 | 384.60 | 385.30 | 384.60 | 385.30 | 384.52 | 0.42% | - |
| Nov 27, 2025 | 383.70 | 383.70 | 383.70 | 383.70 | 382.93 | -0.31% | - |
| Nov 26, 2025 | 385.30 | 385.30 | 384.90 | 384.90 | 384.13 | 1.48% | - |
| Nov 25, 2025 | 380.70 | 380.70 | 379.30 | 379.30 | 378.54 | -0.81% | - |
| Nov 24, 2025 | 384.80 | 384.80 | 382.40 | 382.40 | 381.63 | -0.31% | - |
| Nov 21, 2025 | 381.20 | 383.60 | 381.20 | 383.60 | 382.83 | -0.78% | - |
| Nov 20, 2025 | 388.20 | 388.20 | 386.60 | 386.60 | 385.82 | 1.15% | - |
| Nov 19, 2025 | 382.50 | 382.50 | 382.20 | 382.20 | 381.43 | -0.78% | - |
| Nov 18, 2025 | 380.10 | 385.20 | 380.10 | 385.20 | 384.42 | 0.39% | - |
| Nov 17, 2025 | 386.30 | 390.00 | 383.70 | 383.70 | 382.93 | 1.00% | 14 |