Roper Technologies, Inc. (FRA:ROP)
Germany · Delayed Price · Currency is EUR 327.00
+2.80 (0.86%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:ROP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 289.80 | 289.80 | 289.80 | 289.80 | 289.09 | 1.79% | - |
| Jun 16, 2026 | 284.70 | 284.70 | 284.70 | 284.70 | 284.00 | -1.69% | - |
| Jun 15, 2026 | 289.60 | 289.60 | 289.60 | 289.60 | 288.89 | 0.73% | - |
| Jun 12, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 286.79 | -0.14% | - |
| Jun 11, 2026 | 287.90 | 287.90 | 287.90 | 287.90 | 287.19 | -0.31% | - |
| Jun 10, 2026 | 288.80 | 288.80 | 288.80 | 288.80 | 288.09 | 0.07% | - |
| Jun 9, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 287.89 | 0.45% | - |
| Jun 8, 2026 | 287.30 | 287.30 | 287.30 | 287.30 | 286.59 | 0.35% | 3 |
| Jun 5, 2026 | 282.30 | 286.30 | 282.30 | 286.30 | 285.60 | 1.06% | - |
| Jun 4, 2026 | 283.30 | 283.30 | 283.30 | 283.30 | 282.60 | 0.18% | - |
| Jun 3, 2026 | 293.20 | 293.20 | 282.80 | 282.80 | 282.10 | -0.07% | 34 |
| Jun 2, 2026 | 294.20 | 294.20 | 283.00 | 283.00 | 282.30 | -0.60% | - |
| Jun 1, 2026 | 279.00 | 284.70 | 279.00 | 284.70 | 284.00 | 2.41% | 5 |
| May 29, 2026 | 274.20 | 278.00 | 270.40 | 278.00 | 277.32 | 3.12% | 10 |
| May 28, 2026 | 272.30 | 272.30 | 269.60 | 269.60 | 268.94 | -1.28% | - |
| May 27, 2026 | 274.90 | 274.90 | 273.10 | 273.10 | 272.43 | -0.73% | - |
| May 26, 2026 | 280.10 | 280.10 | 275.10 | 275.10 | 274.42 | -1.86% | - |
| May 25, 2026 | 280.30 | 280.30 | 280.30 | 280.30 | 279.61 | 0.61% | - |
| May 22, 2026 | 279.00 | 279.00 | 278.60 | 278.60 | 277.91 | 2.88% | - |
| May 21, 2026 | 277.10 | 277.10 | 270.80 | 270.80 | 270.13 | -0.18% | - |
| May 20, 2026 | 283.10 | 283.10 | 271.30 | 271.30 | 270.63 | -5.04% | - |
| May 19, 2026 | 283.20 | 285.70 | 283.20 | 285.70 | 285.00 | 4.54% | - |