Rollins, Inc. (BIT:1ROL)
Italy
· Delayed Price · Currency is EUR 49.13
+1.19 (2.48%)
At close: Apr 27, 2026
Rollins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | 2.48% | - |
| Apr 24, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -2.12% | - |
| Apr 23, 2026 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 4.77% | - |
| Apr 22, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -1.08% | - |
| Apr 21, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 3.53% | - |
| Apr 20, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.07% | - |
| Apr 17, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -3.99% | - |
| Apr 16, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.78% | - |
| Apr 15, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 1.20% | - |
| Apr 14, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 3.74% | - |
| Apr 13, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -6.20% | - |
| Apr 10, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -0.29% | - |
| Apr 9, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 2.52% | - |
| Apr 8, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.34% | - |
| Apr 7, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -1.05% | - |
| Apr 2, 2026 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | 1.34% | - |
| Apr 1, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -2.64% | - |
| Mar 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 5.03% | - |
| Mar 30, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 1.37% | - |
| Mar 27, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.34% | - |
| Mar 26, 2026 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -6.00% | - |
| Mar 25, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | 0.08% | - |
| Mar 24, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 5.58% | - |
| Mar 23, 2026 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -2.66% | - |
| Mar 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.27% | - |
| Mar 19, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 2.89% | - |
| Mar 18, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | -6.37% | - |
| Mar 17, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | 0.96% | - |
| Mar 16, 2026 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 2.98% | - |
| Mar 13, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -5.60% | - |
| Mar 12, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 2.00% | - |
| Mar 11, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 5.14% | - |
| Mar 10, 2026 | 49.70 | 49.70 | 49.70 | 47.11 | 47.11 | -2.44% | 312 |
| Mar 9, 2026 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.78% | - |
| Mar 6, 2026 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -2.78% | - |
| Mar 5, 2026 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -2.64% | - |
| Mar 4, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -2.69% | - |
| Mar 3, 2026 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 5.09% | - |
| Mar 2, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1.58% | - |
| Feb 27, 2026 | 50.00 | 50.00 | 50.00 | 49.50 | 49.50 | 0.73% | 8 |
| Feb 26, 2026 | 48.04 | 48.04 | 48.04 | 49.14 | 49.14 | -1.42% | 8 |
| Feb 25, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -2.48% | - |
| Feb 24, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -1.43% | - |
| Feb 23, 2026 | 51.71 | 51.71 | 51.71 | 51.86 | 51.71 | 0.62% | - |
| Feb 20, 2026 | 51.39 | 51.39 | 51.39 | 51.54 | 51.39 | 5.27% | - |
| Feb 19, 2026 | 48.81 | 48.81 | 48.81 | 48.96 | 48.81 | -0.81% | - |
| Feb 18, 2026 | 49.21 | 49.21 | 49.21 | 49.36 | 49.21 | -4.75% | - |
| Feb 17, 2026 | 51.67 | 51.67 | 51.67 | 51.82 | 51.67 | 2.78% | - |
| Feb 16, 2026 | 50.27 | 50.27 | 50.27 | 50.42 | 50.27 | -2.06% | - |
| Feb 13, 2026 | 51.33 | 51.33 | 51.33 | 51.48 | 51.33 | 9.67% | - |
| Feb 12, 2026 | 46.80 | 46.80 | 46.80 | 46.94 | 46.80 | -14.47% | - |
| Feb 11, 2026 | 54.72 | 54.72 | 54.72 | 54.88 | 54.72 | 0.33% | - |
| Feb 10, 2026 | 54.54 | 54.54 | 54.54 | 54.70 | 54.54 | -1.58% | - |
| Feb 9, 2026 | 55.41 | 55.41 | 55.41 | 55.58 | 55.41 | 1.65% | - |
| Feb 6, 2026 | 54.52 | 54.52 | 54.52 | 54.68 | 54.52 | 0.63% | - |
| Feb 5, 2026 | 54.18 | 54.18 | 54.18 | 54.34 | 54.18 | 3.74% | - |
| Feb 4, 2026 | 52.22 | 52.22 | 52.22 | 52.38 | 52.22 | -1.58% | - |
| Feb 3, 2026 | 53.06 | 53.06 | 53.06 | 53.22 | 53.06 | 2.19% | - |
| Feb 2, 2026 | 51.93 | 51.93 | 51.93 | 52.08 | 51.92 | -0.91% | - |
| Jan 30, 2026 | 52.40 | 52.40 | 52.40 | 52.56 | 52.40 | 0.04% | - |
| Jan 29, 2026 | 52.38 | 52.38 | 52.38 | 52.54 | 52.38 | 2.18% | - |
| Jan 28, 2026 | 51.27 | 51.27 | 51.27 | 51.42 | 51.27 | -0.96% | - |
| Jan 27, 2026 | 53.24 | 53.24 | 53.24 | 51.92 | 51.77 | -4.59% | 6 |
| Jan 26, 2026 | 54.26 | 54.26 | 54.26 | 54.42 | 54.26 | 1.34% | - |
| Jan 23, 2026 | 53.54 | 53.54 | 53.54 | 53.70 | 53.54 | 2.09% | - |
| Jan 22, 2026 | 52.44 | 52.44 | 52.44 | 52.60 | 52.44 | -1.87% | - |
| Jan 21, 2026 | 53.44 | 53.44 | 53.44 | 53.60 | 53.44 | 0.56% | - |
| Jan 20, 2026 | 53.14 | 53.14 | 53.14 | 53.30 | 53.14 | -2.17% | - |
| Jan 19, 2026 | 54.32 | 54.32 | 54.32 | 54.48 | 54.32 | -0.84% | - |
| Jan 16, 2026 | 54.78 | 54.78 | 54.78 | 54.94 | 54.78 | 2.31% | - |
| Jan 15, 2026 | 53.54 | 53.54 | 53.54 | 53.70 | 53.54 | 1.36% | - |
| Jan 14, 2026 | 52.82 | 52.82 | 52.82 | 52.98 | 52.82 | 6.49% | - |
| Jan 13, 2026 | 49.60 | 49.60 | 49.60 | 49.75 | 49.60 | -2.26% | - |
| Jan 12, 2026 | 50.75 | 50.75 | 50.75 | 50.90 | 50.75 | -2.83% | - |
| Jan 9, 2026 | 52.22 | 52.22 | 52.22 | 52.38 | 52.22 | 4.22% | - |
| Jan 8, 2026 | 50.11 | 50.11 | 50.11 | 50.26 | 50.11 | -1.76% | - |
| Jan 7, 2026 | 51.01 | 51.01 | 51.01 | 51.16 | 51.01 | -0.51% | - |
| Jan 6, 2026 | 51.27 | 51.27 | 51.27 | 51.42 | 51.27 | 2.23% | - |
| Jan 5, 2026 | 50.15 | 50.15 | 50.15 | 50.30 | 50.15 | -2.86% | - |
| Jan 2, 2026 | 51.63 | 51.63 | 51.63 | 51.78 | 51.63 | 0.66% | - |
| Dec 30, 2025 | 51.29 | 51.29 | 51.29 | 51.44 | 51.29 | -0.27% | - |
| Dec 29, 2025 | 51.43 | 51.43 | 51.43 | 51.58 | 51.43 | 2.63% | - |
| Dec 23, 2025 | 50.11 | 50.11 | 50.11 | 50.26 | 50.11 | -2.45% | - |
| Dec 22, 2025 | 51.37 | 51.37 | 51.37 | 51.52 | 51.37 | 0.19% | - |
| Dec 19, 2025 | 51.27 | 51.27 | 51.27 | 51.42 | 51.27 | -0.73% | - |
| Dec 18, 2025 | 51.65 | 51.65 | 51.65 | 51.80 | 51.65 | 8.32% | - |
| Dec 17, 2025 | 47.68 | 47.68 | 47.68 | 47.82 | 47.68 | -5.19% | - |
| Dec 16, 2025 | 50.29 | 50.29 | 50.29 | 50.44 | 50.29 | 0.64% | - |
| Dec 15, 2025 | 49.97 | 49.97 | 49.97 | 50.12 | 49.97 | -1.38% | - |
| Dec 12, 2025 | 50.67 | 50.67 | 50.67 | 50.82 | 50.67 | 2.79% | - |
| Dec 11, 2025 | 49.29 | 49.29 | 49.29 | 49.44 | 49.29 | -1.63% | - |
| Dec 10, 2025 | 50.11 | 50.11 | 50.11 | 50.26 | 50.11 | 1.11% | - |
| Dec 9, 2025 | 52.72 | 52.72 | 52.72 | 49.71 | 49.56 | -5.60% | 6 |
| Dec 8, 2025 | 52.50 | 52.50 | 52.50 | 52.66 | 52.50 | -0.15% | - |
| Dec 5, 2025 | 52.58 | 52.58 | 52.58 | 52.74 | 52.58 | 1.50% | - |
| Dec 4, 2025 | 51.81 | 51.81 | 51.81 | 51.96 | 51.81 | -0.50% | - |
| Dec 3, 2025 | 52.06 | 52.06 | 52.06 | 52.22 | 52.06 | -0.38% | - |
| Dec 2, 2025 | 52.26 | 52.26 | 52.26 | 52.42 | 52.26 | -0.79% | - |
| Dec 1, 2025 | 52.68 | 52.68 | 52.68 | 52.84 | 52.68 | -0.64% | - |
| Nov 28, 2025 | 53.02 | 53.02 | 53.02 | 53.18 | 53.02 | 0.26% | - |