Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 282.80
-0.20 (-0.07%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 293.20 | 293.20 | 288.90 | 288.90 | - | 2.08% | 8 |
| Jun 2, 2026 | 294.20 | 294.20 | 283.00 | 283.00 | 283.00 | -0.60% | - |
| Jun 1, 2026 | 279.00 | 284.70 | 279.00 | 284.70 | 284.70 | 2.41% | 5 |
| May 29, 2026 | 274.20 | 278.00 | 270.40 | 278.00 | 278.00 | 3.12% | 10 |
| May 28, 2026 | 272.30 | 272.30 | 269.60 | 269.60 | 269.60 | -1.28% | - |
| May 27, 2026 | 274.90 | 274.90 | 273.10 | 273.10 | 273.10 | -0.73% | - |
| May 26, 2026 | 280.10 | 280.10 | 275.10 | 275.10 | 275.10 | -1.86% | - |
| May 25, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 280.30 | 0.61% | - |
| May 22, 2026 | 279.00 | 279.00 | 278.60 | 278.60 | 278.60 | 2.88% | - |
| May 21, 2026 | 277.10 | 277.10 | 270.80 | 270.80 | 270.80 | -0.18% | - |
| May 20, 2026 | 283.10 | 283.10 | 271.30 | 271.30 | 271.30 | -5.04% | - |
| May 19, 2026 | 283.20 | 285.70 | 283.20 | 285.70 | 285.70 | 4.54% | - |
| May 18, 2026 | 273.30 | 273.30 | 273.30 | 273.30 | 273.30 | -0.47% | - |
| May 15, 2026 | 271.70 | 274.60 | 271.70 | 274.60 | 274.60 | 1.67% | - |
| May 14, 2026 | 270.10 | 270.10 | 270.10 | 270.10 | 270.10 | 1.27% | - |
| May 13, 2026 | 275.40 | 275.40 | 266.70 | 266.70 | 266.70 | -3.72% | - |
| May 12, 2026 | 278.70 | 278.70 | 277.00 | 277.00 | 277.00 | -1.74% | - |
| May 11, 2026 | 290.70 | 290.70 | 281.90 | 281.90 | 281.90 | -6.00% | - |
| May 8, 2026 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 1.66% | - |
| May 7, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | -0.57% | 4 |
| May 6, 2026 | 303.20 | 303.20 | 296.70 | 296.70 | 296.70 | -1.33% | - |
| May 5, 2026 | 303.90 | 303.90 | 300.70 | 300.70 | 300.70 | -0.07% | - |
| May 4, 2026 | 303.20 | 303.20 | 300.90 | 300.90 | 300.90 | 0.17% | - |
| Apr 30, 2026 | 302.60 | 302.60 | 300.40 | 300.40 | 300.40 | 1.11% | - |
| Apr 29, 2026 | 302.60 | 302.60 | 297.10 | 297.10 | 297.10 | -0.80% | - |
| Apr 28, 2026 | 300.30 | 300.30 | 299.50 | 299.50 | 299.50 | 1.01% | - |
| Apr 27, 2026 | 298.90 | 298.90 | 296.50 | 296.50 | 296.50 | -2.21% | - |
| Apr 24, 2026 | 310.40 | 310.40 | 303.20 | 303.20 | 303.20 | -4.23% | - |
| Apr 23, 2026 | 310.00 | 326.40 | 308.30 | 316.60 | 316.60 | 2.73% | 25 |
| 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 | 0.45% | - |
| 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 |