Texas Roadhouse, Inc. (FRA:ROW)
Germany · Delayed Price · Currency is EUR 173.25
-2.85 (-1.62%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ROW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 1.85% | - |
| Aug 24, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.76% | - |
| Aug 21, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | -1.24% | - |
| Aug 20, 2026 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.09% | - |
| Aug 19, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -0.37% | - |
| Aug 18, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | -2.38% | - |
| Aug 17, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | - | - |
| Aug 14, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | -3.46% | - |
| Aug 13, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 2.04% | - |
| Aug 12, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 1.26% | - |
| Aug 11, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -0.36% | - |
| Aug 10, 2026 | 179.90 | 179.90 | 179.90 | 179.90 | 179.90 | -1.15% | - |
| Aug 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.51% | - |
| Aug 6, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.47% | - |
| Aug 5, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | -1.48% | - |
| Aug 4, 2026 | 183.30 | 183.30 | 182.85 | 182.85 | 182.85 | 2.24% | 50 |
| Aug 3, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -1.95% | - |
| Jul 31, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 2.47% | 16 |
| Jul 30, 2026 | 182.60 | 182.60 | 178.00 | 178.00 | 178.00 | 0.06% | 16 |
| Jul 29, 2026 | 177.90 | 177.90 | 177.90 | 177.90 | 177.90 | 1.60% | - |
| Jul 28, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 2.31% | - |
| Jul 27, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 2.85% | - |
| Jul 24, 2026 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.09% | - |
| Jul 23, 2026 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | -1.51% | - |
| Jul 22, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -2.46% | - |
| Jul 21, 2026 | 173.05 | 173.05 | 173.05 | 173.05 | 173.05 | 0.84% | - |
| Jul 20, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 1.48% | - |
| Jul 17, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 2.58% | - |
| Jul 16, 2026 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | -0.33% | - |
| Jul 15, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -1.43% | - |
| Jul 14, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 2.44% | - |
| Jul 13, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.99% | - |
| Jul 10, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | 2.59% | - |
| Jul 9, 2026 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -2.80% | - |
| Jul 8, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | 0.56% | - |
| Jul 7, 2026 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | -4.68% | - |
| Jul 6, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.47% | - |
| Jul 3, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 1.97% | - |
| Jul 2, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -0.56% | - |
| Jul 1, 2026 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | -0.77% | - |
| Jun 30, 2026 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | -1.40% | - |
| Jun 29, 2026 | 171.85 | 171.85 | 171.85 | 171.85 | 171.85 | 4.50% | - |
| Jun 26, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 2.78% | - |
| Jun 25, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.98% | - |
| Jun 24, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 158.45 | 2.36% | - |
| Jun 23, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | 0.36% | - |
| Jun 22, 2026 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | 0.33% | - |
| Jun 19, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | 1.96% | - |
| Jun 18, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 3.93% | - |
| Jun 17, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | 0.90% | - |