Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 316.60
+8.40 (2.73%)
Last updated: Apr 23, 2026, 6:56 PM CET
FRA:ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 310.00 | 326.40 | 310.00 | 326.40 | - | 5.91% | - |
| Apr 22, 2026 | 310.10 | 310.10 | 308.20 | 308.20 | 308.20 | 0.13% | - |
| Apr 21, 2026 | 305.30 | 307.80 | 305.30 | 307.80 | 307.80 | 1.25% | - |
| Apr 20, 2026 | 305.40 | 305.40 | 304.00 | 304.00 | 304.00 | 0.07% | - |
| Apr 17, 2026 | 307.40 | 307.40 | 303.80 | 303.80 | 303.80 | -0.33% | - |
| Apr 16, 2026 | 303.40 | 304.80 | 303.40 | 304.80 | 304.80 | 1.74% | - |
| Apr 15, 2026 | 299.30 | 299.60 | 299.30 | 299.60 | 299.60 | -0.13% | - |
| Apr 14, 2026 | 302.00 | 302.00 | 299.20 | 300.00 | 300.00 | 1.87% | 10 |
| Apr 13, 2026 | 290.20 | 294.50 | 290.20 | 294.50 | 294.50 | 1.03% | - |
| Apr 10, 2026 | 298.30 | 298.30 | 291.50 | 291.50 | 291.50 | -2.51% | - |
| Apr 9, 2026 | 303.70 | 303.70 | 299.00 | 299.00 | 299.00 | -1.64% | - |
| Apr 8, 2026 | 309.60 | 309.60 | 304.00 | 304.00 | 304.00 | -1.17% | - |
| Apr 7, 2026 | 310.80 | 310.80 | 307.60 | 307.60 | 307.60 | 0.20% | - |
| Apr 2, 2026 | 303.90 | 307.00 | 303.90 | 307.00 | 306.21 | 1.39% | 8 |
| Apr 1, 2026 | 305.90 | 305.90 | 298.00 | 302.80 | 302.02 | - | 49 |
| Mar 31, 2026 | 306.10 | 306.10 | 302.80 | 302.80 | 302.02 | 0.20% | - |
| Mar 30, 2026 | 297.20 | 302.20 | 297.20 | 302.20 | 301.42 | -0.85% | - |
| Mar 27, 2026 | 304.80 | 304.80 | 304.80 | 304.80 | 304.02 | 2.63% | - |
| Mar 26, 2026 | 297.00 | 297.00 | 297.00 | 297.00 | 296.24 | -0.03% | - |
| Mar 25, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 296.34 | -0.97% | - |
| Mar 24, 2026 | 304.40 | 304.40 | 300.00 | 300.00 | 299.23 | -2.28% | 33 |
| Mar 23, 2026 | 307.00 | 307.00 | 307.00 | 307.00 | 306.21 | 1.86% | 21 |
| Mar 20, 2026 | 305.10 | 305.10 | 301.40 | 301.40 | 300.62 | -2.27% | - |
| Mar 19, 2026 | 305.60 | 308.40 | 305.60 | 308.40 | 307.61 | 1.61% | - |
| Mar 18, 2026 | 306.40 | 306.40 | 303.50 | 303.50 | 302.72 | -0.91% | - |
| Mar 17, 2026 | 304.80 | 306.30 | 304.80 | 306.30 | 305.51 | 1.16% | - |
| Mar 16, 2026 | 308.00 | 308.00 | 302.40 | 302.80 | 302.02 | 0.97% | 49 |
| Mar 13, 2026 | 301.00 | 303.60 | 299.90 | 299.90 | 299.13 | -1.32% | 20 |
| Mar 12, 2026 | 302.00 | 303.90 | 302.00 | 303.90 | 303.12 | 0.20% | - |
| Mar 11, 2026 | 304.00 | 304.00 | 303.30 | 303.30 | 302.52 | 0.30% | - |
| Mar 10, 2026 | 309.80 | 309.80 | 302.40 | 302.40 | 301.62 | -2.39% | - |
| Mar 9, 2026 | 312.70 | 312.70 | 309.80 | 309.80 | 309.00 | -0.13% | - |
| Mar 6, 2026 | 315.00 | 315.00 | 310.20 | 310.20 | 309.40 | -2.48% | - |
| Mar 5, 2026 | 308.90 | 318.10 | 308.90 | 318.10 | 317.28 | 1.96% | 53 |
| Mar 4, 2026 | 305.30 | 312.00 | 302.90 | 312.00 | 311.20 | 4.80% | 14 |
| Mar 3, 2026 | 300.00 | 300.00 | 297.70 | 297.70 | 296.93 | 0.54% | - |
| Mar 2, 2026 | 290.60 | 296.10 | 290.60 | 296.10 | 295.34 | 2.14% | 20 |
| Feb 27, 2026 | 293.80 | 300.40 | 289.90 | 289.90 | 289.15 | -1.23% | 3 |
| Feb 26, 2026 | 289.90 | 293.50 | 289.90 | 293.50 | 292.75 | 3.13% | - |
| Feb 25, 2026 | 284.80 | 284.80 | 284.60 | 284.60 | 283.87 | -0.18% | - |
| Feb 24, 2026 | 284.80 | 285.10 | 284.80 | 285.10 | 284.37 | 2.78% | - |
| Feb 23, 2026 | 281.10 | 281.10 | 277.40 | 277.40 | 276.69 | -1.67% | - |
| Feb 20, 2026 | 282.10 | 282.10 | 282.10 | 282.10 | 281.37 | 1.15% | - |
| Feb 19, 2026 | 277.00 | 278.90 | 277.00 | 278.90 | 278.18 | 5.56% | - |
| Feb 18, 2026 | 266.00 | 266.00 | 264.20 | 264.20 | 263.52 | 0.15% | - |
| Feb 17, 2026 | 270.00 | 270.00 | 263.80 | 263.80 | 263.12 | -4.32% | 20 |
| Feb 16, 2026 | 276.20 | 276.20 | 275.70 | 275.70 | 274.99 | 2.07% | 42 |
| Feb 13, 2026 | 268.50 | 270.10 | 268.50 | 270.10 | 269.41 | 0.60% | - |
| Feb 12, 2026 | 279.60 | 279.60 | 268.50 | 268.50 | 267.81 | -5.62% | 8 |
| Feb 11, 2026 | 292.10 | 292.10 | 284.50 | 284.50 | 283.77 | -1.59% | 15 |