T. Rowe Price Group, Inc. (ETR:TR1)
Germany
· Delayed Price · Currency is EUR 77.93
-1.21 (-1.53%)
At close: Mar 6, 2026
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.65 | 79.92 | 79.00 | 79.14 | 79.14 | -0.96% | 1,220 |
| Mar 4, 2026 | 79.70 | 79.91 | 79.36 | 79.91 | 79.91 | -0.77% | 104 |
| Mar 3, 2026 | 80.33 | 81.04 | 80.01 | 80.53 | 80.53 | -0.58% | 167 |
| Mar 2, 2026 | 80.03 | 81.00 | 79.40 | 81.00 | 81.00 | 1.57% | 523 |
| Feb 27, 2026 | 80.78 | 81.71 | 79.56 | 79.75 | 79.75 | -2.04% | 258 |
| Feb 26, 2026 | 81.53 | 81.53 | 81.41 | 81.41 | 81.41 | 1.04% | 1,083 |
| Feb 25, 2026 | 80.40 | 80.63 | 80.15 | 80.57 | 80.57 | 1.54% | 412 |
| Feb 24, 2026 | 79.85 | 79.85 | 79.35 | 79.35 | 79.35 | 0.61% | 108 |
| Feb 23, 2026 | 81.14 | 81.14 | 78.83 | 78.87 | 78.87 | -1.77% | 132 |
| Feb 20, 2026 | 80.13 | 80.29 | 80.13 | 80.29 | 80.29 | 1.04% | 2 |
| Feb 19, 2026 | 80.92 | 80.92 | 79.46 | 79.46 | 79.46 | -1.13% | 185 |
| Feb 18, 2026 | 78.76 | 80.53 | 78.76 | 80.37 | 80.37 | 1.32% | 1,283 |
| Feb 17, 2026 | 79.65 | 79.65 | 79.30 | 79.32 | 79.32 | -0.13% | 110 |
| Feb 16, 2026 | 79.95 | 80.95 | 79.42 | 79.42 | 79.42 | 0.63% | 110 |
| Feb 13, 2026 | 78.71 | 79.20 | 77.82 | 78.92 | 78.92 | -0.03% | 1,364 |
| Feb 12, 2026 | 79.60 | 79.97 | 78.94 | 78.94 | 78.94 | -0.49% | 1,205 |
| Feb 11, 2026 | 80.54 | 81.16 | 79.03 | 79.33 | 79.33 | -3.04% | 91 |
| Feb 10, 2026 | 81.00 | 81.82 | 81.00 | 81.82 | 81.82 | 1.11% | 339 |
| Feb 9, 2026 | 80.89 | 81.04 | 79.39 | 80.92 | 80.92 | 1.62% | 1,419 |
| Feb 6, 2026 | 78.34 | 79.63 | 78.34 | 79.63 | 79.63 | -3.21% | 88 |
| Feb 5, 2026 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - | 14 |
| Feb 4, 2026 | 87.19 | 88.10 | 79.09 | 82.27 | 82.27 | -7.38% | 998 |
| Feb 3, 2026 | 89.60 | 89.60 | 88.83 | 88.83 | 88.83 | -0.48% | 108 |
| Feb 2, 2026 | 88.54 | 89.49 | 87.26 | 89.26 | 89.26 | 1.58% | 76 |
| Jan 30, 2026 | 87.87 | 87.87 | 87.87 | 87.87 | 87.87 | -0.07% | - |
| Jan 29, 2026 | 88.36 | 88.45 | 87.93 | 87.93 | 87.93 | -0.14% | 714 |
| Jan 28, 2026 | 87.72 | 88.05 | 87.72 | 88.05 | 88.05 | 0.84% | 44 |
| Jan 27, 2026 | 87.27 | 87.60 | 87.27 | 87.32 | 87.32 | -1.79% | 116 |
| Jan 26, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | -1.55% | 239 |
| Jan 23, 2026 | 92.15 | 92.15 | 90.15 | 90.31 | 90.31 | -1.52% | 213 |
| Jan 22, 2026 | 91.90 | 91.90 | 91.70 | 91.70 | 91.70 | 1.75% | 26 |
| Jan 21, 2026 | 87.98 | 90.12 | 87.98 | 90.12 | 90.12 | 1.11% | 1 |
| Jan 20, 2026 | 90.29 | 90.29 | 89.13 | 89.13 | 89.13 | -0.65% | 6 |
| Jan 19, 2026 | 89.99 | 89.99 | 89.71 | 89.71 | 89.71 | -2.73% | 5 |
| Jan 16, 2026 | 92.23 | 92.23 | 92.23 | 92.23 | 92.23 | -0.57% | - |
| Jan 15, 2026 | 91.97 | 92.76 | 91.97 | 92.76 | 92.76 | 2.23% | 33 |
| Jan 14, 2026 | 89.32 | 90.74 | 89.32 | 90.74 | 90.74 | 2.84% | 14 |
| Jan 13, 2026 | 88.48 | 88.48 | 88.23 | 88.23 | 88.23 | -3.97% | 5 |
| Jan 12, 2026 | 90.93 | 91.88 | 90.93 | 91.88 | 91.88 | -1.40% | 2 |
| Jan 9, 2026 | 93.66 | 93.66 | 93.18 | 93.18 | 93.18 | 3.05% | 38 |
| Jan 7, 2026 | 93.38 | 93.38 | 90.28 | 90.42 | 90.42 | -2.90% | 278 |
| Jan 6, 2026 | 91.64 | 93.12 | 91.64 | 93.12 | 93.12 | 2.71% | 64 |
| Jan 5, 2026 | 88.93 | 92.26 | 88.93 | 90.66 | 90.66 | 2.08% | 63 |
| Jan 2, 2026 | 87.69 | 88.81 | 87.07 | 88.81 | 88.81 | 0.44% | 211 |
| Dec 30, 2025 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | -0.71% | - |
| Dec 29, 2025 | 88.05 | 89.05 | 88.05 | 89.05 | 89.05 | 0.56% | 10 |
| Dec 23, 2025 | 89.71 | 89.71 | 88.40 | 88.55 | 88.55 | -0.25% | 27 |
| Dec 22, 2025 | 88.47 | 88.77 | 88.47 | 88.77 | 88.77 | 0.73% | 67 |
| Dec 19, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | -1.00% | - |
| Dec 18, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.31% | - |
| Dec 17, 2025 | 88.50 | 89.30 | 88.33 | 89.30 | 89.30 | 0.92% | 56 |
| Dec 16, 2025 | 88.15 | 88.49 | 88.15 | 88.49 | 88.49 | 0.27% | 31 |
| Dec 15, 2025 | 89.31 | 89.45 | 88.25 | 88.25 | 88.25 | -1.30% | 95 |
| Dec 12, 2025 | 89.41 | 89.41 | 89.41 | 89.41 | 88.33 | 0.01% | - |
| Dec 11, 2025 | 90.57 | 90.57 | 89.40 | 89.40 | 88.32 | -0.69% | 114 |
| Dec 10, 2025 | 88.93 | 88.93 | 88.93 | 90.02 | 88.93 | -0.95% | 101 |
| Dec 9, 2025 | 90.56 | 90.88 | 90.52 | 90.88 | 89.78 | 0.18% | 165 |
| Dec 8, 2025 | 92.42 | 92.42 | 90.63 | 90.72 | 89.62 | -0.75% | 16 |
| Dec 5, 2025 | 91.25 | 91.41 | 91.25 | 91.41 | 90.30 | 0.76% | 32 |
| Dec 4, 2025 | 89.21 | 90.72 | 89.21 | 90.72 | 89.62 | 1.51% | 14 |
| Dec 3, 2025 | 88.80 | 89.37 | 88.44 | 89.37 | 88.29 | 1.06% | 162 |
| Dec 2, 2025 | 88.89 | 88.89 | 88.38 | 88.43 | 87.36 | 0.60% | 3 |
| Dec 1, 2025 | 87.74 | 87.90 | 87.66 | 87.90 | 86.84 | -0.99% | 107 |
| Nov 28, 2025 | 89.17 | 89.17 | 88.78 | 88.78 | 87.71 | 0.70% | 1 |
| Nov 27, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 87.09 | 0.15% | - |
| Nov 26, 2025 | 87.22 | 88.23 | 87.22 | 88.03 | 86.96 | 0.82% | 73 |
| Nov 25, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 86.25 | 0.54% | - |
| Nov 24, 2025 | 87.99 | 87.99 | 86.84 | 86.84 | 85.79 | 0.75% | 66 |
| Nov 21, 2025 | 84.87 | 86.19 | 84.87 | 86.19 | 85.15 | 1.02% | 25 |
| Nov 20, 2025 | 85.29 | 86.32 | 85.25 | 85.32 | 84.29 | 0.96% | 151 |
| Nov 19, 2025 | 83.44 | 85.17 | 83.44 | 84.51 | 83.49 | -0.09% | 19 |
| Nov 18, 2025 | 83.21 | 84.61 | 83.21 | 84.59 | 83.57 | -2.06% | 167 |
| Nov 17, 2025 | 88.65 | 88.65 | 86.37 | 86.37 | 85.32 | -2.57% | 27 |
| Nov 14, 2025 | 88.68 | 88.68 | 88.65 | 88.65 | 87.58 | -1.46% | 56 |
| Nov 13, 2025 | 89.96 | 89.96 | 89.96 | 89.96 | 88.87 | -0.61% | - |
| Nov 12, 2025 | 89.29 | 90.81 | 89.29 | 90.51 | 89.41 | 1.14% | 341 |
| Nov 11, 2025 | 89.30 | 89.49 | 89.30 | 89.49 | 88.41 | 1.16% | 29 |
| Nov 10, 2025 | 91.00 | 91.00 | 88.42 | 88.46 | 87.39 | 0.91% | 706 |
| Nov 7, 2025 | 89.53 | 89.53 | 87.66 | 87.66 | 86.60 | -0.53% | 16 |
| Nov 6, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 87.06 | 0.11% | 9 |
| Nov 5, 2025 | 87.32 | 88.03 | 87.32 | 88.03 | 86.96 | -0.98% | 2 |
| Nov 4, 2025 | 88.63 | 88.90 | 88.59 | 88.90 | 87.82 | 0.28% | 39 |
| Nov 3, 2025 | 91.41 | 91.41 | 87.16 | 88.65 | 87.58 | 0.08% | 456 |
| Oct 31, 2025 | 89.56 | 89.83 | 88.54 | 88.58 | 87.51 | -0.81% | 177 |
| Oct 30, 2025 | 89.28 | 89.30 | 89.28 | 89.30 | 88.22 | -0.12% | 30 |
| Oct 29, 2025 | 90.19 | 90.19 | 89.41 | 89.41 | 88.33 | -0.72% | 332 |
| Oct 28, 2025 | 90.06 | 90.06 | 90.06 | 90.06 | 88.97 | 0.01% | 25 |
| Oct 27, 2025 | 89.27 | 90.05 | 89.27 | 90.05 | 88.96 | 0.81% | 45 |
| Oct 24, 2025 | 89.33 | 89.33 | 89.33 | 89.33 | 88.25 | 1.02% | 10 |
| Oct 23, 2025 | 88.77 | 88.77 | 88.43 | 88.43 | 87.36 | -0.41% | 5 |
| Oct 22, 2025 | 89.00 | 89.00 | 88.79 | 88.79 | 87.72 | -1.54% | 157 |
| Oct 21, 2025 | 90.12 | 90.18 | 90.12 | 90.18 | 89.09 | 0.70% | 32 |
| Oct 20, 2025 | 89.01 | 89.55 | 89.01 | 89.55 | 88.47 | 2.53% | 75 |
| Oct 17, 2025 | 85.59 | 88.82 | 85.59 | 87.34 | 86.28 | -2.55% | 73 |
| Oct 16, 2025 | 90.00 | 90.00 | 89.63 | 89.63 | 88.55 | -1.38% | 154 |
| Oct 15, 2025 | 92.09 | 92.09 | 90.88 | 90.88 | 89.78 | 0.08% | 20 |
| Oct 14, 2025 | 90.70 | 90.81 | 90.70 | 90.81 | 89.71 | -0.10% | 30 |
| Oct 13, 2025 | 88.56 | 90.90 | 88.56 | 90.90 | 89.80 | 1.24% | 160 |
| Oct 10, 2025 | 91.17 | 91.17 | 89.79 | 89.79 | 88.70 | -1.73% | 186 |
| Oct 9, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 90.26 | -1.26% | - |