T. Rowe Price Group, Inc. (ETR:TR1)
Germany
· Delayed Price · Currency is EUR 91.41
+0.69 (0.76%)
At close: Dec 5, 2025
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.25 | 91.41 | 91.25 | 91.41 | 91.41 | 0.76% | 32 |
| Dec 4, 2025 | 89.21 | 90.72 | 89.21 | 90.72 | 90.72 | 1.51% | 14 |
| Dec 3, 2025 | 88.80 | 89.37 | 88.44 | 89.37 | 89.37 | 1.06% | 162 |
| Dec 2, 2025 | 88.89 | 88.89 | 88.38 | 88.43 | 88.43 | 0.60% | 3 |
| Dec 1, 2025 | 87.74 | 87.90 | 87.66 | 87.90 | 87.90 | -0.99% | 107 |
| Nov 28, 2025 | 89.17 | 89.17 | 88.78 | 88.78 | 88.78 | 0.70% | 1 |
| Nov 27, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 88.16 | 0.15% | - |
| Nov 26, 2025 | 87.22 | 88.23 | 87.22 | 88.03 | 88.03 | 0.82% | 73 |
| Nov 25, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 0.54% | - |
| Nov 24, 2025 | 87.99 | 87.99 | 86.84 | 86.84 | 86.84 | 0.75% | 66 |
| Nov 21, 2025 | 84.87 | 86.19 | 84.87 | 86.19 | 86.19 | 1.02% | 25 |
| Nov 20, 2025 | 85.29 | 86.32 | 85.25 | 85.32 | 85.32 | 0.96% | 151 |
| Nov 19, 2025 | 83.44 | 85.17 | 83.44 | 84.51 | 84.51 | -0.09% | 19 |
| Nov 18, 2025 | 83.21 | 84.61 | 83.21 | 84.59 | 84.59 | -2.06% | 167 |
| Nov 17, 2025 | 88.65 | 88.65 | 86.37 | 86.37 | 86.37 | -2.57% | 27 |
| Nov 14, 2025 | 88.68 | 88.68 | 88.65 | 88.65 | 88.65 | -1.46% | 56 |
| Nov 13, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | -0.61% | - |
| Nov 12, 2025 | 89.29 | 90.81 | 89.29 | 90.51 | 90.51 | 1.14% | 341 |
| Nov 11, 2025 | 89.30 | 89.49 | 89.30 | 89.49 | 89.49 | 1.16% | 29 |
| Nov 10, 2025 | 91.00 | 91.00 | 88.42 | 88.46 | 88.46 | 0.91% | 706 |
| Nov 7, 2025 | 89.53 | 89.53 | 87.66 | 87.66 | 87.66 | -0.53% | 16 |
| Nov 6, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.11% | 9 |
| Nov 5, 2025 | 87.32 | 88.03 | 87.32 | 88.03 | 88.03 | -0.98% | 2 |
| Nov 4, 2025 | 88.63 | 88.90 | 88.59 | 88.90 | 88.90 | 0.28% | 39 |
| Nov 3, 2025 | 91.41 | 91.41 | 87.16 | 88.65 | 88.65 | 0.08% | 456 |
| Oct 31, 2025 | 89.56 | 89.83 | 88.54 | 88.58 | 88.58 | -0.81% | 177 |
| Oct 30, 2025 | 89.28 | 89.30 | 89.28 | 89.30 | 89.30 | -0.12% | 30 |
| Oct 29, 2025 | 90.19 | 90.19 | 89.41 | 89.41 | 89.41 | -0.72% | 332 |
| Oct 28, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 90.06 | 0.01% | 25 |
| Oct 27, 2025 | 89.27 | 90.05 | 89.27 | 90.05 | 90.05 | 0.81% | 45 |
| Oct 24, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 89.33 | 1.02% | 10 |
| Oct 23, 2025 | 88.77 | 88.77 | 88.43 | 88.43 | 88.43 | -0.41% | 5 |
| Oct 22, 2025 | 89.00 | 89.00 | 88.79 | 88.79 | 88.79 | -1.54% | 157 |
| Oct 21, 2025 | 90.12 | 90.18 | 90.12 | 90.18 | 90.18 | 0.70% | 32 |
| Oct 20, 2025 | 89.01 | 89.55 | 89.01 | 89.55 | 89.55 | 2.53% | 75 |
| Oct 17, 2025 | 85.59 | 88.82 | 85.59 | 87.34 | 87.34 | -2.55% | 73 |
| Oct 16, 2025 | 90.00 | 90.00 | 89.63 | 89.63 | 89.63 | -1.38% | 154 |
| Oct 15, 2025 | 92.09 | 92.09 | 90.88 | 90.88 | 90.88 | 0.08% | 20 |
| Oct 14, 2025 | 90.70 | 90.81 | 90.70 | 90.81 | 90.81 | -0.10% | 30 |
| Oct 13, 2025 | 88.56 | 90.90 | 88.56 | 90.90 | 90.90 | 1.24% | 160 |
| Oct 10, 2025 | 91.17 | 91.17 | 89.79 | 89.79 | 89.79 | -1.73% | 186 |
| Oct 9, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 91.37 | -1.26% | - |
| Oct 8, 2025 | 92.00 | 92.54 | 92.00 | 92.54 | 92.54 | 1.92% | 7 |
| Oct 7, 2025 | 91.06 | 91.73 | 90.79 | 90.80 | 90.80 | 3.19% | 80 |
| Oct 6, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 1.20% | 1 |
| Oct 3, 2025 | 87.69 | 87.69 | 86.95 | 86.95 | 86.95 | 0.08% | 15 |
| Oct 2, 2025 | 86.61 | 86.88 | 86.61 | 86.88 | 86.88 | -0.31% | 144 |
| Oct 1, 2025 | 86.88 | 87.49 | 86.62 | 87.15 | 87.15 | 0.40% | 96 |
| Sep 30, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -1.43% | 10 |
| Sep 29, 2025 | 88.69 | 88.69 | 88.06 | 88.06 | 88.06 | -0.76% | 172 |
| Sep 26, 2025 | 88.77 | 88.77 | 88.73 | 88.73 | 88.73 | 0.09% | 34 |
| Sep 25, 2025 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | 0.50% | - |
| Sep 24, 2025 | 88.21 | 88.21 | 88.21 | 88.21 | 88.21 | -1.43% | - |
| Sep 23, 2025 | 89.70 | 89.70 | 89.49 | 89.49 | 89.49 | -0.37% | 75 |
| Sep 22, 2025 | 90.60 | 90.61 | 89.46 | 89.82 | 89.82 | 0.44% | 52 |
| Sep 19, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | -0.73% | 2 |
| Sep 18, 2025 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | 1.25% | - |
| Sep 17, 2025 | 87.04 | 88.98 | 87.04 | 88.98 | 88.98 | 1.85% | 28 |
| Sep 16, 2025 | 88.40 | 88.40 | 87.36 | 87.36 | 87.36 | -1.54% | 17 |
| Sep 15, 2025 | 89.45 | 89.45 | 88.64 | 88.73 | 88.73 | -1.40% | 61 |
| Sep 12, 2025 | 90.32 | 90.32 | 89.99 | 89.99 | 88.91 | -0.41% | 49 |
| Sep 11, 2025 | 91.73 | 92.14 | 90.36 | 90.36 | 89.27 | -0.65% | 151 |
| Sep 10, 2025 | 91.72 | 91.72 | 90.95 | 90.95 | 89.85 | -1.68% | 36 |
| Sep 9, 2025 | 92.11 | 92.74 | 92.11 | 92.50 | 91.39 | -0.29% | 111 |
| Sep 8, 2025 | 93.24 | 93.24 | 91.98 | 92.77 | 91.65 | 0.06% | 9 |
| Sep 5, 2025 | 95.93 | 95.93 | 92.71 | 92.71 | 91.59 | -3.55% | 31 |
| Sep 4, 2025 | 97.58 | 101.10 | 95.78 | 96.12 | 94.96 | 6.13% | 247 |
| Sep 3, 2025 | 90.01 | 90.57 | 90.01 | 90.57 | 89.48 | 0.63% | 1 |
| Sep 2, 2025 | 91.70 | 91.70 | 90.00 | 90.00 | 88.92 | -1.12% | 173 |
| Sep 1, 2025 | 91.68 | 91.68 | 91.02 | 91.02 | 89.92 | -1.25% | 38 |
| Aug 29, 2025 | 92.30 | 92.43 | 92.17 | 92.17 | 91.06 | -0.55% | 68 |
| Aug 28, 2025 | 94.39 | 94.39 | 92.68 | 92.68 | 91.56 | -1.53% | 8 |
| Aug 27, 2025 | 92.64 | 94.12 | 92.64 | 94.12 | 92.99 | 2.10% | 2 |
| Aug 26, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 91.07 | 0.05% | - |
| Aug 25, 2025 | 93.10 | 93.10 | 91.93 | 92.13 | 91.02 | 2.25% | 28 |
| Aug 21, 2025 | 90.25 | 90.25 | 90.10 | 90.10 | 89.01 | -0.53% | 6 |
| Aug 20, 2025 | 90.39 | 90.59 | 90.39 | 90.58 | 89.49 | -1.19% | 31 |
| Aug 19, 2025 | 90.23 | 91.94 | 90.23 | 91.67 | 90.57 | 0.24% | 20 |
| Aug 18, 2025 | 91.70 | 91.70 | 91.45 | 91.45 | 90.35 | -0.59% | 220 |
| Aug 15, 2025 | 94.16 | 94.16 | 91.80 | 91.99 | 90.88 | -1.79% | 48 |
| Aug 14, 2025 | 93.67 | 93.67 | 93.67 | 93.67 | 92.54 | 0.82% | - |
| Aug 13, 2025 | 92.42 | 92.91 | 92.42 | 92.91 | 91.79 | 1.13% | 4 |
| Aug 12, 2025 | 91.62 | 92.10 | 91.62 | 91.87 | 90.76 | 1.59% | 64 |
| Aug 11, 2025 | 89.43 | 90.82 | 89.43 | 90.43 | 89.34 | 0.57% | 28 |
| Aug 8, 2025 | 89.57 | 89.92 | 89.57 | 89.92 | 88.84 | 0.66% | 119 |
| Aug 7, 2025 | 91.28 | 91.46 | 89.33 | 89.33 | 88.25 | -1.67% | 48 |
| Aug 6, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 89.76 | -0.27% | 1 |
| Aug 5, 2025 | 92.41 | 92.41 | 90.89 | 91.10 | 90.00 | -0.16% | 16 |
| Aug 4, 2025 | 90.21 | 91.25 | 90.21 | 91.25 | 90.15 | 4.49% | 2 |
| Aug 1, 2025 | 89.43 | 89.43 | 87.33 | 87.33 | 86.28 | -2.90% | 4,893 |
| Jul 31, 2025 | 90.86 | 90.87 | 89.94 | 89.94 | 88.86 | -1.74% | 151 |
| Jul 30, 2025 | 90.03 | 91.53 | 90.03 | 91.53 | 90.43 | 0.83% | 218 |
| Jul 29, 2025 | 91.51 | 91.76 | 90.78 | 90.78 | 89.69 | -0.26% | 22 |
| Jul 28, 2025 | 91.54 | 91.54 | 91.02 | 91.02 | 89.92 | 0.37% | 61 |
| Jul 25, 2025 | 90.88 | 91.34 | 90.68 | 90.68 | 89.59 | -0.61% | 260 |
| Jul 24, 2025 | 91.35 | 91.35 | 91.24 | 91.24 | 90.14 | -0.26% | 19 |
| Jul 23, 2025 | 91.54 | 91.71 | 91.48 | 91.48 | 90.38 | 1.86% | 12 |
| Jul 22, 2025 | 89.81 | 89.81 | 89.81 | 89.81 | 88.73 | -0.51% | 13 |
| Jul 21, 2025 | 90.25 | 90.98 | 90.25 | 90.27 | 89.18 | 2.27% | 31 |
| Jul 16, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 87.21 | 0.73% | 114 |