Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 319.70
-2.60 (-0.81%)
At close: Sep 18, 2026
FRA:ROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 326.30 | 326.60 | 319.70 | 319.70 | 319.70 | -0.81% | 12 |
| Sep 17, 2026 | 326.10 | 326.10 | 322.30 | 322.30 | 322.30 | -0.68% | - |
| Sep 16, 2026 | 331.80 | 331.80 | 324.50 | 324.50 | 324.50 | -2.17% | - |
| Sep 15, 2026 | 340.20 | 340.20 | 331.70 | 331.70 | 331.70 | -3.86% | - |
| Sep 14, 2026 | 332.40 | 345.00 | 332.40 | 345.00 | 345.00 | 4.67% | 12 |
| Sep 11, 2026 | 335.30 | 335.30 | 329.60 | 329.60 | 329.60 | -1.20% | - |
| Sep 10, 2026 | 333.40 | 333.60 | 333.40 | 333.60 | 333.60 | 0.27% | - |
| Sep 9, 2026 | 338.30 | 338.30 | 332.70 | 332.70 | 332.70 | -1.22% | - |
| Sep 8, 2026 | 346.70 | 346.70 | 336.80 | 336.80 | 336.80 | -3.30% | - |
| Sep 7, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 348.30 | -0.68% | - |
| Sep 4, 2026 | 362.40 | 362.40 | 350.70 | 350.70 | 350.70 | -3.42% | - |
| Sep 3, 2026 | 357.90 | 363.10 | 357.90 | 363.10 | 363.10 | 1.65% | - |
| Sep 2, 2026 | 360.30 | 360.30 | 357.20 | 357.20 | 357.20 | -1.03% | - |
| Sep 1, 2026 | 365.50 | 365.50 | 360.90 | 360.90 | 360.90 | -0.19% | - |
| Aug 31, 2026 | 366.20 | 366.20 | 361.60 | 361.60 | 361.60 | 0.64% | - |
| Aug 28, 2026 | 362.50 | 362.50 | 359.30 | 359.30 | 359.30 | 1.27% | - |
| Aug 27, 2026 | 352.50 | 354.80 | 352.10 | 354.80 | 354.80 | 1.81% | 9 |
| Aug 26, 2026 | 353.70 | 353.70 | 348.50 | 348.50 | 348.50 | -0.85% | - |
| Aug 25, 2026 | 356.00 | 356.00 | 351.50 | 351.50 | 351.50 | -0.65% | - |
| Aug 24, 2026 | 351.60 | 353.80 | 351.60 | 353.80 | 353.80 | 2.34% | - |
| Aug 21, 2026 | 350.60 | 350.60 | 345.70 | 345.70 | 345.70 | -0.89% | - |
| Aug 20, 2026 | 348.30 | 348.80 | 348.30 | 348.80 | 348.80 | 1.99% | - |
| Aug 19, 2026 | 339.20 | 342.00 | 339.20 | 342.00 | 342.00 | 0.80% | - |
| Aug 18, 2026 | 336.10 | 339.30 | 336.10 | 339.30 | 339.30 | -0.41% | 20 |
| Aug 17, 2026 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | 1.85% | - |
| Aug 14, 2026 | 343.40 | 343.40 | 334.50 | 334.50 | 334.50 | -1.06% | - |
| Aug 13, 2026 | 341.90 | 341.90 | 338.10 | 338.10 | 338.10 | 0.93% | - |
| Aug 12, 2026 | 344.00 | 344.00 | 335.00 | 335.00 | 335.00 | -2.62% | 20 |
| Aug 11, 2026 | 348.80 | 348.80 | 344.00 | 344.00 | 344.00 | 0.12% | - |
| Aug 10, 2026 | 345.00 | 345.00 | 343.60 | 343.60 | 343.60 | 1.18% | 4 |
| Aug 7, 2026 | 343.40 | 348.30 | 339.60 | 339.60 | 339.60 | 0.44% | 24 |
| Aug 6, 2026 | 341.20 | 341.20 | 338.10 | 338.10 | 338.10 | 0.06% | - |
| Aug 5, 2026 | 340.10 | 340.10 | 337.90 | 337.90 | 337.90 | 1.14% | - |
| Aug 4, 2026 | 341.10 | 341.10 | 334.10 | 334.10 | 334.10 | -1.97% | - |
| Aug 3, 2026 | 340.80 | 340.80 | 340.80 | 340.80 | 340.80 | 1.82% | - |
| Jul 31, 2026 | 338.80 | 338.80 | 334.70 | 334.70 | 334.70 | -1.36% | - |
| Jul 30, 2026 | 355.90 | 355.90 | 339.30 | 339.30 | 339.30 | -2.02% | - |
| Jul 29, 2026 | 340.30 | 346.30 | 340.30 | 346.30 | 346.30 | 1.44% | - |
| Jul 28, 2026 | 327.00 | 341.40 | 327.00 | 341.40 | 341.40 | 5.31% | - |
| Jul 27, 2026 | 322.30 | 324.20 | 322.30 | 324.20 | 324.20 | 2.53% | - |
| Jul 24, 2026 | 311.60 | 316.20 | 311.60 | 316.20 | 316.20 | 0.99% | - |
| Jul 23, 2026 | 293.10 | 320.50 | 293.10 | 313.10 | 313.10 | 4.86% | 45 |
| Jul 22, 2026 | 305.80 | 305.80 | 298.60 | 298.60 | 298.60 | -3.40% | - |
| Jul 21, 2026 | 318.00 | 318.00 | 309.10 | 309.10 | 309.10 | -0.48% | - |
| Jul 20, 2026 | 316.40 | 316.40 | 310.60 | 310.60 | 310.60 | -2.76% | - |
| Jul 17, 2026 | 315.80 | 319.40 | 315.80 | 319.40 | 319.40 | 4.41% | - |
| Jul 16, 2026 | 303.20 | 305.90 | 303.20 | 305.90 | 305.90 | 1.02% | - |
| Jul 15, 2026 | 302.30 | 302.80 | 302.30 | 302.80 | 302.80 | -0.95% | - |
| Jul 14, 2026 | 315.40 | 315.40 | 305.70 | 305.70 | 305.70 | -2.33% | - |
| Jul 13, 2026 | 309.80 | 313.00 | 309.80 | 313.00 | 313.00 | 0.61% | - |