Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 282.10
+3.20 (1.15%)
At close: Feb 20, 2026
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | 1.15% | - |
| Feb 19, 2026 | 277.00 | 278.90 | 277.00 | 278.90 | 278.90 | 5.56% | - |
| Feb 18, 2026 | 266.00 | 266.00 | 264.20 | 264.20 | 264.20 | 0.15% | - |
| Feb 17, 2026 | 270.00 | 270.00 | 263.80 | 263.80 | 263.80 | -4.32% | 20 |
| Feb 16, 2026 | 276.20 | 276.20 | 275.70 | 275.70 | 275.70 | 2.07% | 42 |
| Feb 13, 2026 | 268.50 | 270.10 | 268.50 | 270.10 | 270.10 | 0.60% | - |
| Feb 12, 2026 | 279.60 | 279.60 | 268.50 | 268.50 | 268.50 | -5.62% | 8 |
| Feb 11, 2026 | 292.10 | 292.10 | 284.50 | 284.50 | 284.50 | -1.59% | 15 |
| Feb 10, 2026 | 294.60 | 294.60 | 289.10 | 289.10 | 289.10 | -0.48% | - |
| Feb 9, 2026 | 304.80 | 304.80 | 290.50 | 290.50 | 290.50 | -3.62% | - |
| Feb 6, 2026 | 294.90 | 301.40 | 294.90 | 301.40 | 301.40 | 0.33% | - |
| Feb 5, 2026 | 302.80 | 302.80 | 300.40 | 300.40 | 300.40 | 0.74% | - |
| Feb 4, 2026 | 294.80 | 298.20 | 294.80 | 298.20 | 298.20 | - | - |
| Feb 3, 2026 | 314.70 | 314.70 | 298.20 | 298.20 | 298.20 | -4.76% | - |
| Feb 2, 2026 | 310.40 | 313.10 | 310.40 | 313.10 | 313.10 | 0.68% | - |
| 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 |