Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 386.50
+19.10 (5.20%)
At close: Oct 23, 2026
FRA:ROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 384.80 | 386.50 | 384.80 | 386.50 | 386.50 | 5.20% | - |
| Oct 22, 2026 | 350.20 | 367.40 | 350.20 | 367.40 | 367.40 | 5.27% | - |
| Oct 21, 2026 | 352.40 | 352.40 | 349.00 | 349.00 | 349.00 | 0.87% | - |
| Oct 20, 2026 | 339.20 | 346.00 | 339.20 | 346.00 | 346.00 | 2.67% | - |
| Oct 19, 2026 | 339.80 | 339.80 | 337.00 | 337.00 | 337.00 | -1.58% | - |
| Oct 16, 2026 | 339.20 | 342.40 | 339.20 | 342.40 | 342.40 | 2.03% | - |
| Oct 15, 2026 | 329.00 | 335.60 | 329.00 | 335.60 | 335.60 | 1.67% | - |
| Oct 14, 2026 | 328.50 | 330.10 | 328.50 | 330.10 | 330.10 | 0.89% | - |
| Oct 13, 2026 | 325.90 | 331.90 | 325.90 | 327.20 | 327.20 | 0.46% | 25 |
| Oct 12, 2026 | 324.90 | 325.70 | 324.90 | 325.70 | 325.70 | -1.30% | - |
| Oct 9, 2026 | 323.70 | 330.00 | 315.30 | 330.00 | 330.00 | 4.17% | 18 |
| Oct 8, 2026 | 317.90 | 317.90 | 316.80 | 316.80 | 316.80 | -1.34% | - |
| Oct 7, 2026 | 322.10 | 322.10 | 321.10 | 321.10 | 321.10 | 0.97% | - |
| Oct 6, 2026 | 324.30 | 324.30 | 318.00 | 318.00 | 318.00 | 0.89% | - |
| Oct 5, 2026 | 314.80 | 315.20 | 314.80 | 315.20 | 315.20 | -0.57% | - |
| Oct 2, 2026 | 321.60 | 321.60 | 317.00 | 317.00 | 317.00 | 1.41% | - |
| Oct 1, 2026 | 308.70 | 313.40 | 308.70 | 313.40 | 312.59 | 2.32% | - |
| Sep 30, 2026 | 306.90 | 306.90 | 306.30 | 306.30 | 305.51 | 0.10% | - |
| Sep 29, 2026 | 310.80 | 310.80 | 306.00 | 306.00 | 305.21 | -0.23% | - |
| Sep 28, 2026 | 314.00 | 314.00 | 306.70 | 306.70 | 305.91 | -1.76% | - |
| Sep 25, 2026 | 317.60 | 317.60 | 312.20 | 312.20 | 311.39 | -2.41% | 3 |
| Sep 24, 2026 | 319.90 | 319.90 | 319.90 | 319.90 | 319.07 | 0.63% | - |
| Sep 23, 2026 | 317.90 | 317.90 | 317.90 | 317.90 | 317.08 | 0.47% | - |
| Sep 22, 2026 | 316.40 | 316.40 | 316.40 | 316.40 | 315.58 | -1.92% | - |
| Sep 21, 2026 | 324.50 | 324.50 | 322.60 | 322.60 | 321.77 | 0.91% | 95 |
| Sep 18, 2026 | 326.30 | 326.60 | 319.70 | 319.70 | 318.88 | -0.81% | 12 |
| Sep 17, 2026 | 326.10 | 326.10 | 322.30 | 322.30 | 321.47 | -0.68% | - |
| Sep 16, 2026 | 331.80 | 331.80 | 324.50 | 324.50 | 323.66 | -2.17% | - |
| Sep 15, 2026 | 340.20 | 340.20 | 331.70 | 331.70 | 330.84 | -3.86% | - |
| Sep 14, 2026 | 332.40 | 345.00 | 332.40 | 345.00 | 344.11 | 4.67% | 12 |
| Sep 11, 2026 | 335.30 | 335.30 | 329.60 | 329.60 | 328.75 | -1.20% | - |
| Sep 10, 2026 | 333.40 | 333.60 | 333.40 | 333.60 | 332.74 | 0.27% | - |
| Sep 9, 2026 | 338.30 | 338.30 | 332.70 | 332.70 | 331.84 | -1.22% | - |
| Sep 8, 2026 | 346.70 | 346.70 | 336.80 | 336.80 | 335.93 | -3.30% | - |
| Sep 7, 2026 | 348.30 | 348.30 | 348.30 | 348.30 | 347.40 | -0.68% | - |
| Sep 4, 2026 | 362.40 | 362.40 | 350.70 | 350.70 | 349.80 | -3.42% | - |
| Sep 3, 2026 | 357.90 | 363.10 | 357.90 | 363.10 | 362.16 | 1.65% | - |
| Sep 2, 2026 | 360.30 | 360.30 | 357.20 | 357.20 | 356.28 | -1.03% | - |
| Sep 1, 2026 | 365.50 | 365.50 | 360.90 | 360.90 | 359.97 | -0.19% | - |
| Aug 31, 2026 | 366.20 | 366.20 | 361.60 | 361.60 | 360.67 | 0.64% | - |
| Aug 28, 2026 | 362.50 | 362.50 | 359.30 | 359.30 | 358.37 | 1.27% | - |
| Aug 27, 2026 | 352.50 | 354.80 | 352.10 | 354.80 | 353.88 | 1.81% | 9 |
| Aug 26, 2026 | 353.70 | 353.70 | 348.50 | 348.50 | 347.60 | -0.85% | - |
| Aug 25, 2026 | 356.00 | 356.00 | 351.50 | 351.50 | 350.59 | -0.65% | - |
| Aug 24, 2026 | 351.60 | 353.80 | 351.60 | 353.80 | 352.89 | 2.34% | - |
| Aug 21, 2026 | 350.60 | 350.60 | 345.70 | 345.70 | 344.81 | -0.89% | - |
| Aug 20, 2026 | 348.30 | 348.80 | 348.30 | 348.80 | 347.90 | 1.99% | - |
| Aug 19, 2026 | 339.20 | 342.00 | 339.20 | 342.00 | 341.12 | 0.80% | - |
| Aug 18, 2026 | 336.10 | 339.30 | 336.10 | 339.30 | 338.42 | -0.41% | 20 |
| Aug 17, 2026 | 340.70 | 340.70 | 340.70 | 340.70 | 339.82 | 1.85% | - |