Texas Roadhouse, Inc. (FRA:ROW)
Germany · Delayed Price · Currency is EUR 146.40
-2.55 (-1.71%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:ROW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 146.40 | 146.40 | 146.40 | 146.40 | - | -1.71% | - |
| Jun 2, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | -3.56% | - |
| Jun 1, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 154.45 | 0.52% | - |
| May 29, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 153.66 | -0.52% | - |
| May 28, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 154.45 | -0.45% | - |
| May 27, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 155.15 | 1.63% | - |
| May 26, 2026 | 153.30 | 153.30 | 153.30 | 153.30 | 152.66 | -0.45% | - |
| May 25, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.36 | 1.18% | - |
| May 22, 2026 | 153.20 | 153.20 | 152.20 | 152.20 | 151.57 | -0.33% | 7 |
| May 21, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 152.06 | 2.52% | - |
| May 20, 2026 | 148.95 | 148.95 | 148.95 | 148.95 | 148.33 | -1.13% | - |
| May 19, 2026 | 150.65 | 150.65 | 150.65 | 150.65 | 150.02 | -0.43% | - |
| May 18, 2026 | 151.30 | 151.30 | 151.30 | 151.30 | 150.67 | 1.20% | - |
| May 15, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 148.88 | -2.32% | - |
| May 14, 2026 | 153.05 | 153.05 | 153.05 | 153.05 | 152.41 | -2.14% | - |
| May 13, 2026 | 156.40 | 156.40 | 156.40 | 156.40 | 155.75 | 0.71% | - |
| May 12, 2026 | 155.30 | 155.30 | 155.30 | 155.30 | 154.65 | 3.40% | - |
| May 11, 2026 | 150.20 | 150.20 | 150.20 | 150.20 | 149.57 | 8.06% | - |
| May 8, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.42 | 2.73% | - |
| May 7, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 134.74 | 0.89% | - |
| May 6, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 133.54 | 0.98% | - |
| May 5, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 132.25 | -1.12% | - |
| May 4, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 133.74 | -1.10% | - |
| Apr 30, 2026 | 135.80 | 135.80 | 135.80 | 135.80 | 135.23 | 0.30% | - |
| Apr 29, 2026 | 135.40 | 135.40 | 135.40 | 135.40 | 134.84 | 1.12% | - |
| Apr 28, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.34 | -1.33% | - |
| Apr 27, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.14 | -1.34% | - |
| Apr 24, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 136.98 | 2.65% | - |
| Apr 23, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.44 | -3.39% | - |
| Apr 22, 2026 | 137.30 | 138.70 | 137.30 | 138.70 | 138.12 | -0.07% | 50 |
| Apr 21, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.22 | 0.65% | - |
| Apr 20, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.33 | 2.07% | - |
| Apr 17, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 134.54 | -2.17% | - |
| Apr 16, 2026 | 137.85 | 138.10 | 137.85 | 138.10 | 137.53 | -0.29% | 200 |
| Apr 15, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 137.92 | 0.58% | - |
| Apr 14, 2026 | 137.70 | 137.70 | 137.70 | 137.70 | 137.13 | -0.43% | - |
| Apr 13, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 137.72 | -1.32% | - |
| Apr 10, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 139.57 | -1.44% | - |
| Apr 9, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 141.61 | 1.32% | - |
| Apr 8, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 139.77 | 0.68% | - |
| Apr 7, 2026 | 140.95 | 140.95 | 139.40 | 139.40 | 138.82 | 0.94% | 32 |
| Apr 2, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 137.53 | -3.29% | - |
| Apr 1, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.21 | 0.71% | - |
| Mar 31, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.21 | 1.83% | - |
| Mar 30, 2026 | 138.95 | 139.25 | 138.95 | 139.25 | 138.67 | -3.53% | 4 |
| Mar 27, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 143.75 | -0.65% | - |
| Mar 26, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 144.70 | 0.48% | - |
| Mar 25, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.00 | 0.56% | - |
| Mar 24, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.20 | -1.30% | - |
| Mar 23, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.09 | -1.09% | - |