Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 290.80
-0.90 (-0.31%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | - | -0.31% | - |
| Jun 25, 2026 | 290.50 | 291.80 | 290.50 | 291.70 | 291.70 | -1.09% | 40 |
| Jun 24, 2026 | 289.00 | 295.20 | 289.00 | 294.90 | 294.90 | 4.57% | 3 |
| Jun 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -1.91% | - |
| Jun 22, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 0.03% | - |
| Jun 19, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 287.40 | 0.77% | - |
| Jun 18, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | -1.59% | - |
| Jun 17, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | 1.79% | - |
| Jun 16, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | -1.69% | - |
| Jun 15, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 289.60 | 0.73% | - |
| Jun 12, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | -0.14% | - |
| Jun 11, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | -0.31% | - |
| Jun 10, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | 0.07% | - |
| Jun 9, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | 0.45% | - |
| Jun 8, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | 0.35% | 3 |
| Jun 5, 2026 | 282.30 | 286.30 | 282.30 | 286.30 | 286.30 | 1.06% | - |
| Jun 4, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 283.30 | 0.18% | - |
| Jun 3, 2026 | 293.20 | 293.20 | 282.80 | 282.80 | 282.80 | -0.07% | 34 |
| 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% | - |