Texas Roadhouse, Inc. (FRA:ROW)
Germany · Delayed Price · Currency is EUR 144.35
-0.95 (-0.65%)
At close: Mar 27, 2026
FRA:ROW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | -0.65% | - |
| Mar 26, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | 0.48% | - |
| Mar 25, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.56% | - |
| Mar 24, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -1.30% | - |
| Mar 23, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -1.09% | - |
| Mar 20, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 0.61% | - |
| Mar 19, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | -1.51% | - |
| Mar 18, 2026 | 148.65 | 148.65 | 148.65 | 148.65 | 148.65 | 0.78% | - |
| Mar 17, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -1.47% | - |
| Mar 16, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.05 | 2.15% | - |
| Mar 13, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 145.91 | -0.81% | - |
| Mar 12, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.11 | 0.03% | - |
| Mar 11, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.06 | -0.47% | - |
| Mar 10, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 147.75 | 2.10% | - |
| Mar 9, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 144.72 | -3.39% | - |
| Mar 6, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 149.79 | -1.63% | - |
| Mar 5, 2026 | 152.95 | 152.95 | 152.95 | 152.95 | 152.28 | -0.81% | - |
| Mar 4, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 153.53 | 0.92% | - |
| Mar 3, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.13 | 0.07% | - |
| Mar 2, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.03 | -1.61% | - |
| Feb 27, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 154.52 | 1.50% | - |
| Feb 26, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.23 | 0.33% | - |
| Feb 25, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 151.73 | 1.06% | - |
| Feb 24, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.14 | 0.37% | - |
| Feb 23, 2026 | 149.40 | 150.25 | 149.40 | 150.25 | 149.59 | -5.50% | 60 |
| Feb 20, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.31 | 0.66% | - |
| Feb 19, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.26 | 0.35% | - |
| Feb 18, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 156.71 | 4.27% | - |
| Feb 17, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.29 | -0.72% | - |
| Feb 16, 2026 | 152.05 | 152.05 | 152.05 | 152.05 | 151.39 | -0.46% | - |
| Feb 13, 2026 | 152.40 | 152.75 | 152.40 | 152.75 | 152.08 | -0.94% | 35 |
| Feb 12, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 153.53 | 0.85% | - |
| Feb 11, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.23 | -2.43% | - |
| Feb 10, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.02 | -1.20% | - |
| Feb 9, 2026 | 160.40 | 160.40 | 158.60 | 158.60 | 157.91 | 1.57% | 13 |
| Feb 6, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 155.47 | -0.48% | - |
| Feb 5, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.22 | 1.13% | - |
| Feb 4, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 154.47 | 0.29% | - |
| Feb 3, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.02 | 2.55% | - |
| Feb 2, 2026 | 148.70 | 150.85 | 148.70 | 150.85 | 150.19 | -0.89% | 220 |
| Jan 30, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 151.54 | 0.56% | - |
| Jan 29, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 150.69 | -2.26% | - |
| Jan 28, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.17 | -1.31% | - |
| Jan 27, 2026 | 156.90 | 156.90 | 156.90 | 156.90 | 156.22 | -1.69% | - |
| Jan 26, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 158.90 | -1.66% | - |
| Jan 23, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 161.59 | -0.64% | - |
| Jan 22, 2026 | 163.35 | 163.35 | 163.35 | 163.35 | 162.64 | -1.06% | - |
| Jan 21, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 164.38 | 0.52% | - |
| Jan 20, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 163.53 | 0.06% | - |
| Jan 19, 2026 | 164.15 | 164.15 | 164.15 | 164.15 | 163.43 | -1.47% | - |