Texas Roadhouse, Inc. (FRA:ROW)
Germany · Delayed Price · Currency is EUR 134.00
-4.70 (-3.39%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:ROW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.39% | - |
| Apr 22, 2026 | 137.30 | 138.70 | 137.30 | 138.70 | 138.70 | -0.07% | 50 |
| Apr 21, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 0.65% | - |
| Apr 20, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 2.07% | - |
| Apr 17, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -2.17% | - |
| Apr 16, 2026 | 137.85 | 138.10 | 137.85 | 138.10 | 138.10 | -0.29% | 200 |
| Apr 15, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0.58% | - |
| Apr 14, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | -0.43% | - |
| Apr 13, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.32% | - |
| Apr 10, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | -1.44% | - |
| Apr 9, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 1.32% | - |
| Apr 8, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | 0.68% | - |
| Apr 7, 2026 | 140.95 | 140.95 | 139.40 | 139.40 | 139.40 | 0.94% | 32 |
| Apr 2, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -3.29% | - |
| Apr 1, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 0.71% | - |
| Mar 31, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 1.83% | - |
| Mar 30, 2026 | 138.95 | 139.25 | 138.95 | 139.25 | 139.25 | -3.53% | 4 |
| 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% | - |