Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 304.80
+7.80 (2.63%)
At close: Mar 27, 2026
FRA:ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.80 | 2.63% | - |
| Mar 26, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | -0.03% | - |
| Mar 25, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | -0.97% | - |
| Mar 24, 2026 | 304.40 | 304.40 | 300.00 | 300.00 | 300.00 | -2.28% | 33 |
| Mar 23, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 307.00 | 1.86% | 21 |
| Mar 20, 2026 | 305.10 | 305.10 | 301.40 | 301.40 | 301.40 | -2.27% | - |
| Mar 19, 2026 | 305.60 | 308.40 | 305.60 | 308.40 | 308.40 | 1.61% | - |
| Mar 18, 2026 | 306.40 | 306.40 | 303.50 | 303.50 | 303.50 | -0.91% | - |
| Mar 17, 2026 | 304.80 | 306.30 | 304.80 | 306.30 | 306.30 | 1.16% | - |
| Mar 16, 2026 | 308.00 | 308.00 | 302.40 | 302.80 | 302.80 | 0.97% | 49 |
| Mar 13, 2026 | 301.00 | 303.60 | 299.90 | 299.90 | 299.90 | -1.32% | 20 |
| Mar 12, 2026 | 302.00 | 303.90 | 302.00 | 303.90 | 303.90 | 0.20% | - |
| Mar 11, 2026 | 304.00 | 304.00 | 303.30 | 303.30 | 303.30 | 0.30% | - |
| Mar 10, 2026 | 309.80 | 309.80 | 302.40 | 302.40 | 302.40 | -2.39% | - |
| Mar 9, 2026 | 312.70 | 312.70 | 309.80 | 309.80 | 309.80 | -0.13% | - |
| Mar 6, 2026 | 315.00 | 315.00 | 310.20 | 310.20 | 310.20 | -2.48% | - |
| Mar 5, 2026 | 308.90 | 318.10 | 308.90 | 318.10 | 318.10 | 1.96% | 53 |
| Mar 4, 2026 | 305.30 | 312.00 | 302.90 | 312.00 | 312.00 | 4.80% | 14 |
| Mar 3, 2026 | 300.00 | 300.00 | 297.70 | 297.70 | 297.70 | 0.54% | - |
| Mar 2, 2026 | 290.60 | 296.10 | 290.60 | 296.10 | 296.10 | 2.14% | 20 |
| Feb 27, 2026 | 293.80 | 300.40 | 289.90 | 289.90 | 289.90 | -1.23% | 3 |
| Feb 26, 2026 | 289.90 | 293.50 | 289.90 | 293.50 | 293.50 | 3.13% | - |
| Feb 25, 2026 | 284.80 | 284.80 | 284.60 | 284.60 | 284.60 | -0.18% | - |
| Feb 24, 2026 | 284.80 | 285.10 | 284.80 | 285.10 | 285.10 | 2.78% | - |
| Feb 23, 2026 | 281.10 | 281.10 | 277.40 | 277.40 | 277.40 | -1.67% | - |
| 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% | - |