Texas Roadhouse, Inc. (FRA:ROW)
Germany · Delayed Price · Currency is EUR 143.65
-3.40 (-2.31%)
At close: Sep 18, 2026
FRA:ROW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -2.31% | - |
| Sep 17, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 1.24% | - |
| Sep 16, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -5.87% | - |
| Sep 15, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - | - |
| Sep 14, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.13% | - |
| Sep 11, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 0.42% | - |
| Sep 10, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | -0.78% | - |
| Sep 9, 2026 | 156.85 | 156.85 | 154.65 | 154.65 | 154.65 | -4.77% | 52 |
| Sep 8, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.18% | - |
| Sep 7, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 0.25% | - |
| Sep 4, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.92% | - |
| Sep 3, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -0.18% | - |
| Sep 2, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | -1.94% | - |
| Sep 1, 2026 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | -1.65% | - |
| Aug 31, 2026 | 170.80 | 170.80 | 170.80 | 170.80 | 170.15 | 0.21% | - |
| Aug 28, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 169.81 | -2.52% | - |
| Aug 27, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 174.19 | 0.92% | - |
| Aug 26, 2026 | 173.25 | 173.25 | 173.25 | 173.25 | 172.59 | -1.62% | - |
| Aug 25, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 175.43 | 1.85% | - |
| Aug 24, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.25 | 0.76% | - |
| Aug 21, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 170.95 | -1.24% | - |
| Aug 20, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.09 | -0.09% | - |
| Aug 19, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.24 | -0.37% | - |
| Aug 18, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 173.89 | -2.38% | - |
| Aug 17, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.12 | - | - |
| Aug 14, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.12 | -3.46% | - |
| Aug 13, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 184.50 | 2.04% | - |
| Aug 12, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 180.81 | 1.26% | - |
| Aug 11, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 178.57 | -0.36% | - |
| Aug 10, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.22 | -1.15% | - |
| Aug 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 181.31 | 1.51% | - |
| Aug 6, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 178.62 | -0.47% | - |
| Aug 5, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 179.47 | -1.48% | - |
| Aug 4, 2026 | 183.30 | 183.30 | 182.85 | 182.85 | 182.16 | 2.24% | 50 |
| Aug 3, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.17 | -1.95% | - |
| Jul 31, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 181.71 | 2.47% | - |
| Jul 30, 2026 | 182.60 | 182.60 | 178.00 | 178.00 | 177.33 | 0.06% | 16 |
| Jul 29, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.23 | 1.60% | - |
| Jul 28, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 174.44 | 2.31% | - |
| Jul 27, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 170.50 | 2.85% | - |
| Jul 24, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 165.77 | 0.09% | - |
| Jul 23, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 165.62 | -1.51% | - |
| Jul 22, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.16 | -2.46% | - |
| Jul 21, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 172.40 | 0.84% | - |
| Jul 20, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 170.95 | 1.48% | - |
| Jul 17, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 168.46 | 2.58% | - |
| Jul 16, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.23 | -0.33% | - |
| Jul 15, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 164.77 | -1.43% | - |
| Jul 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.17 | 2.44% | - |
| Jul 13, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.18 | 0.99% | - |