Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 383.00
-1.00 (-0.26%)
At close: Dec 19, 2025
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | -0.26% | - |
| Dec 18, 2025 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 1.59% | - |
| Dec 17, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 0.64% | - |
| Dec 16, 2025 | 375.60 | 375.60 | 375.60 | 375.60 | 375.60 | -0.53% | - |
| Dec 15, 2025 | 377.60 | 377.60 | 377.60 | 377.60 | 377.60 | 0.27% | - |
| Dec 12, 2025 | 376.60 | 376.60 | 376.60 | 376.60 | 376.60 | -0.84% | - |
| Dec 11, 2025 | 375.70 | 379.80 | 375.70 | 379.80 | 379.80 | 0.58% | - |
| Dec 10, 2025 | 378.10 | 378.10 | 377.60 | 377.60 | 377.60 | -1.62% | - |
| Dec 9, 2025 | 383.00 | 383.80 | 383.00 | 383.80 | 383.80 | -0.16% | - |
| Dec 8, 2025 | 383.10 | 384.40 | 383.10 | 384.40 | 384.40 | 0.71% | 12 |
| Dec 5, 2025 | 380.70 | 381.70 | 380.70 | 381.70 | 381.70 | 0.16% | - |
| Dec 4, 2025 | 382.20 | 382.20 | 381.10 | 381.10 | 381.10 | -0.16% | - |
| Dec 3, 2025 | 381.20 | 381.70 | 381.20 | 381.70 | 381.70 | 0.45% | - |
| Dec 2, 2025 | 380.70 | 380.70 | 380.00 | 380.00 | 380.00 | -0.65% | - |
| Dec 1, 2025 | 381.60 | 382.50 | 381.60 | 382.50 | 382.50 | -0.73% | - |
| Nov 28, 2025 | 384.60 | 385.30 | 384.60 | 385.30 | 385.30 | 0.42% | - |
| Nov 27, 2025 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | -0.31% | - |
| Nov 26, 2025 | 385.30 | 385.30 | 384.90 | 384.90 | 384.90 | 1.48% | - |
| Nov 25, 2025 | 380.70 | 380.70 | 379.30 | 379.30 | 379.30 | -0.81% | - |
| Nov 24, 2025 | 384.80 | 384.80 | 382.40 | 382.40 | 382.40 | -0.31% | - |
| Nov 21, 2025 | 381.20 | 383.60 | 381.20 | 383.60 | 383.60 | -0.78% | - |
| Nov 20, 2025 | 388.20 | 388.20 | 386.60 | 386.60 | 386.60 | 1.15% | - |
| Nov 19, 2025 | 382.50 | 382.50 | 382.20 | 382.20 | 382.20 | -0.78% | - |
| Nov 18, 2025 | 380.10 | 385.20 | 380.10 | 385.20 | 385.20 | 0.39% | - |
| Nov 17, 2025 | 386.30 | 390.00 | 383.70 | 383.70 | 383.70 | 1.00% | 14 |
| Nov 14, 2025 | 383.20 | 383.20 | 379.90 | 379.90 | 379.90 | -2.49% | - |
| Nov 13, 2025 | 392.40 | 392.40 | 389.60 | 389.60 | 389.60 | 0.98% | - |
| Nov 12, 2025 | 382.70 | 385.80 | 382.70 | 385.80 | 385.80 | 1.34% | - |
| Nov 11, 2025 | 388.30 | 388.30 | 380.70 | 380.70 | 380.70 | 0.16% | - |
| Nov 10, 2025 | 386.30 | 386.30 | 380.10 | 380.10 | 380.10 | -0.39% | - |
| Nov 7, 2025 | 385.10 | 385.10 | 381.60 | 381.60 | 381.60 | 0.16% | - |
| Nov 6, 2025 | 386.20 | 386.20 | 381.00 | 381.00 | 381.00 | -1.27% | - |
| Nov 5, 2025 | 387.80 | 387.80 | 385.90 | 385.90 | 385.90 | 0.18% | - |
| Nov 4, 2025 | 385.30 | 390.30 | 385.20 | 385.20 | 385.20 | 1.66% | 91 |
| Nov 3, 2025 | 385.80 | 385.80 | 378.90 | 378.90 | 378.90 | 0.13% | 60 |
| Oct 31, 2025 | 382.20 | 382.20 | 378.40 | 378.40 | 378.40 | -1.61% | - |
| Oct 30, 2025 | 383.50 | 384.60 | 383.50 | 384.60 | 384.60 | 0.03% | - |
| Oct 29, 2025 | 391.80 | 391.80 | 384.50 | 384.50 | 384.50 | -2.41% | - |
| Oct 28, 2025 | 396.80 | 396.80 | 394.00 | 394.00 | 394.00 | -1.84% | 3 |
| Oct 27, 2025 | 412.80 | 412.80 | 401.40 | 401.40 | 401.40 | -1.81% | - |
| Oct 24, 2025 | 412.40 | 412.40 | 408.80 | 408.80 | 408.80 | 0.07% | - |
| Oct 23, 2025 | 435.80 | 435.80 | 397.10 | 408.50 | 408.50 | -6.91% | 10 |
| Oct 22, 2025 | 442.60 | 442.60 | 438.80 | 438.80 | 438.80 | 1.39% | - |
| Oct 21, 2025 | 433.80 | 433.80 | 432.80 | 432.80 | 432.80 | 1.22% | - |
| Oct 20, 2025 | 432.80 | 432.80 | 427.60 | 427.60 | 427.60 | 0.59% | - |
| Oct 17, 2025 | 421.10 | 425.10 | 421.10 | 425.10 | 425.10 | -0.19% | - |
| Oct 16, 2025 | 427.90 | 427.90 | 425.90 | 425.90 | 425.90 | -2.29% | - |
| Oct 15, 2025 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | -0.25% | - |
| Oct 14, 2025 | 438.70 | 438.70 | 437.00 | 437.00 | 437.00 | 0.76% | - |
| Oct 13, 2025 | 440.60 | 440.60 | 433.10 | 433.70 | 433.70 | -2.41% | 14 |