T. Rowe Price Group, Inc. (FRA:TR1)
Germany · Delayed Price · Currency is EUR 79.77
-0.23 (-0.29%)
Last updated: Feb 20, 2026, 8:04 AM CET
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | -0.29% | - |
| Feb 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.49% | - |
| Feb 18, 2026 | 78.92 | 79.61 | 78.92 | 79.61 | 79.61 | 1.05% | 130 |
| Feb 17, 2026 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | 0.04% | 31 |
| Feb 16, 2026 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.77% | - |
| Feb 13, 2026 | 78.25 | 78.25 | 78.15 | 78.15 | 78.15 | -1.67% | 100 |
| Feb 12, 2026 | 78.83 | 79.48 | 78.83 | 79.48 | 79.48 | -1.58% | 138 |
| Feb 11, 2026 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | 0.57% | - |
| Feb 10, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.22% | - |
| Feb 9, 2026 | 79.54 | 80.48 | 79.54 | 80.48 | 80.48 | 1.55% | 68 |
| Feb 6, 2026 | 78.21 | 79.25 | 78.21 | 79.25 | 79.25 | -3.86% | 191 |
| Feb 5, 2026 | 81.94 | 82.69 | 81.94 | 82.43 | 82.43 | 0.93% | 19 |
| Feb 4, 2026 | 86.36 | 87.80 | 80.78 | 81.67 | 81.67 | -6.45% | 414 |
| Feb 3, 2026 | 89.91 | 89.91 | 87.30 | 87.30 | 87.30 | -0.17% | 11 |
| Feb 2, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.08% | - |
| Jan 30, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.49% | - |
| Jan 29, 2026 | 88.04 | 88.70 | 88.04 | 88.70 | 88.70 | 0.58% | 145 |
| Jan 28, 2026 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | -0.44% | 5 |
| Jan 27, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | -0.88% | - |
| Jan 26, 2026 | 88.71 | 89.37 | 88.71 | 89.37 | 89.37 | -1.62% | 205 |
| Jan 23, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | 0.51% | - |
| Jan 22, 2026 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 2.62% | - |
| Jan 21, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | -1.55% | - |
| Jan 20, 2026 | 89.46 | 89.46 | 89.46 | 89.46 | 89.46 | -1.41% | - |
| Jan 19, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -1.37% | - |
| Jan 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.77% | - |
| Jan 15, 2026 | 90.82 | 91.30 | 90.82 | 91.30 | 91.30 | 3.12% | 170 |
| Jan 14, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | -2.93% | - |
| Jan 13, 2026 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | -0.20% | - |
| Jan 12, 2026 | 91.21 | 91.39 | 91.21 | 91.39 | 91.39 | -1.56% | 7 |
| Jan 9, 2026 | 92.84 | 92.84 | 92.84 | 92.84 | 92.84 | 2.94% | - |
| Jan 8, 2026 | 90.19 | 90.19 | 90.19 | 90.19 | 90.19 | -3.01% | - |
| Jan 7, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 2.98% | - |
| Jan 6, 2026 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 0.24% | - |
| Jan 5, 2026 | 88.92 | 90.08 | 88.92 | 90.08 | 90.08 | 3.15% | 16 |
| Jan 2, 2026 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | -1.21% | - |
| Dec 30, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -0.23% | - |
| Dec 29, 2025 | 88.57 | 88.60 | 88.57 | 88.60 | 88.60 | 0.02% | 100 |
| Dec 23, 2025 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.54% | - |
| Dec 22, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 0.56% | - |
| Dec 19, 2025 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | -0.41% | - |
| Dec 18, 2025 | 88.03 | 88.03 | 87.97 | 87.97 | 87.97 | -0.48% | 50 |
| Dec 17, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | 1.27% | - |
| Dec 16, 2025 | 87.28 | 87.28 | 87.28 | 87.28 | 87.28 | -1.14% | - |
| Dec 15, 2025 | 88.29 | 88.29 | 88.29 | 88.29 | 88.29 | -0.72% | - |
| Dec 12, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 87.85 | 0.49% | - |
| Dec 11, 2025 | 87.73 | 88.50 | 87.73 | 88.50 | 87.42 | -1.94% | 146 |
| Dec 10, 2025 | 90.19 | 90.25 | 90.19 | 90.25 | 89.15 | -0.47% | 9 |
| Dec 9, 2025 | 89.40 | 90.68 | 89.40 | 90.68 | 89.58 | -0.99% | 10 |
| Dec 8, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 90.48 | 1.17% | - |