Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 348.50
-3.00 (-0.85%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:ROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 353.70 | 353.70 | 353.70 | 353.70 | - | 0.63% | - |
| 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% | - |
| Jul 10, 2026 | 310.30 | 311.10 | 310.30 | 311.10 | 311.10 | 2.13% | - |
| Jul 9, 2026 | 309.70 | 309.70 | 304.60 | 304.60 | 304.60 | -1.42% | - |
| Jul 8, 2026 | 316.00 | 316.00 | 309.00 | 309.00 | 309.00 | -4.25% | - |
| Jul 7, 2026 | 318.00 | 323.50 | 318.00 | 323.50 | 322.70 | 3.35% | 25 |
| Jul 6, 2026 | 318.30 | 318.30 | 313.00 | 313.00 | 312.23 | -1.51% | - |
| Jul 3, 2026 | 317.80 | 317.80 | 317.80 | 317.80 | 317.02 | 2.88% | - |
| Jul 2, 2026 | 310.70 | 310.70 | 308.90 | 308.90 | 308.14 | -1.91% | - |
| Jul 1, 2026 | 295.10 | 314.90 | 295.10 | 314.90 | 314.12 | 8.59% | 15 |
| Jun 30, 2026 | 293.50 | 293.50 | 290.00 | 290.00 | 289.29 | -2.68% | 8 |
| Jun 29, 2026 | 296.90 | 298.00 | 296.90 | 298.00 | 297.27 | 2.48% | 10 |
| Jun 26, 2026 | 290.80 | 290.80 | 290.80 | 290.80 | 290.08 | -0.31% | - |
| Jun 25, 2026 | 290.50 | 291.80 | 290.50 | 291.70 | 290.98 | -1.09% | 40 |
| Jun 24, 2026 | 289.00 | 295.20 | 289.00 | 294.90 | 294.17 | 4.57% | 3 |
| Jun 23, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 281.31 | -1.91% | - |
| Jun 22, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 286.79 | 0.03% | - |
| Jun 19, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 286.69 | 0.77% | - |
| Jun 18, 2026 | 285.20 | 285.20 | 285.20 | 285.20 | 284.50 | -1.59% | - |