Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 385.30
+1.60 (0.42%)
At close: Nov 28, 2025
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 447.40 | 447.40 | 444.40 | 444.40 | 444.40 | 1.37% | - |
| Oct 9, 2025 | 446.50 | 446.50 | 438.40 | 438.40 | 438.40 | 0.97% | - |
| Oct 8, 2025 | 438.80 | 438.80 | 434.20 | 434.20 | 434.20 | -0.82% | - |
| Oct 7, 2025 | 431.80 | 437.80 | 431.00 | 437.80 | 437.80 | 3.16% | 9 |
| Oct 6, 2025 | 425.90 | 425.90 | 424.40 | 424.40 | 424.40 | 0.14% | - |
| Oct 3, 2025 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | 0.40% | - |
| Oct 2, 2025 | 423.40 | 423.40 | 422.10 | 422.10 | 421.39 | 0.14% | - |
| Oct 1, 2025 | 421.00 | 421.50 | 421.00 | 421.50 | 420.80 | -0.05% | - |
| Sep 30, 2025 | 425.90 | 425.90 | 421.70 | 421.70 | 421.00 | 0.17% | - |
| Sep 29, 2025 | 426.40 | 426.40 | 421.00 | 421.00 | 420.30 | -0.59% | - |
| Sep 26, 2025 | 423.50 | 423.50 | 423.50 | 423.50 | 422.79 | -1.51% | - |
| Sep 25, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 429.28 | 0.68% | - |
| Sep 24, 2025 | 427.10 | 427.10 | 427.10 | 427.10 | 426.39 | -0.86% | - |
| Sep 23, 2025 | 430.80 | 430.80 | 430.80 | 430.80 | 430.08 | 0.51% | - |
| Sep 22, 2025 | 428.60 | 428.60 | 428.60 | 428.60 | 427.88 | 0.37% | - |