ROHM Co., Ltd. (FRA:ROM)
Germany
· Delayed Price · Currency is EUR 12.00
-0.02 (-0.17%)
Last updated: Dec 5, 2025, 8:18 AM CET
ROHM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 4.39% | - |
| Dec 3, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.65% | - |
| Dec 2, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.04% | - |
| Dec 1, 2025 | 11.59 | 11.59 | 11.58 | 11.58 | 11.58 | 1.62% | - |
| Nov 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% | - |
| Nov 27, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.44% | - |
| Nov 26, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.54% | - |
| Nov 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -3.54% | - |
| Nov 24, 2025 | 11.17 | 11.45 | 11.17 | 11.45 | 11.45 | 2.97% | 100 |
| Nov 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.85% | - |
| Nov 20, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 2.09% | 200 |
| Nov 19, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.09% | - |
| Nov 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.17% | - |
| Nov 17, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.91% | - |
| Nov 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.06% | - |
| Nov 13, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -0.30% | - |
| Nov 12, 2025 | 11.53 | 11.86 | 11.53 | 11.86 | 11.86 | 7.97% | 45 |
| Nov 11, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.35% | - |
| Nov 10, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -2.50% | - |
| Nov 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -13.39% | - |
| Nov 6, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.41% | - |
| Nov 5, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -8.07% | - |
| Nov 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.92% | 100 |
| Nov 3, 2025 | 13.72 | 14.13 | 13.72 | 14.13 | 14.13 | 3.21% | 150 |
| Oct 31, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.44% | - |
| Oct 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.63% | - |
| Oct 29, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.95% | 180 |
| Oct 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.56% | - |
| Oct 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.28% | - |
| Oct 24, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.19% | - |
| Oct 23, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.97% | - |
| Oct 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% | - |
| Oct 21, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 2.05% | - |
| Oct 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.42% | - |
| Oct 17, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.25% | - |
| Oct 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 2.13% | - |
| Oct 15, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 3.28% | - |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.84% | - |
| Oct 13, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.88% | - |
| Oct 10, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.53% | - |
| Oct 9, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.71% | - |
| Oct 8, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -6.52% | - |
| Oct 7, 2025 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.85% | 110 |
| Oct 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 3.56% | - |
| Oct 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.31% | - |
| Oct 2, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.73% | - |
| Oct 1, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% | - |
| Sep 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.32% | - |
| Sep 29, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.26% | - |
| Sep 26, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 0.75% | - |
| Sep 25, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.46 | 0.40% | - |
| Sep 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.41 | - | - |
| Sep 23, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.41 | 0.12% | - |
| Sep 22, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.39 | 2.49% | - |
| Sep 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.09 | -1.21% | - |
| Sep 18, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.24 | 2.02% | - |
| Sep 17, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.00 | -0.21% | - |
| Sep 16, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.02 | 2.88% | - |
| Sep 15, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.69 | -0.08% | - |
| Sep 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.70 | -0.29% | - |
| Sep 11, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.73 | -0.21% | - |
| Sep 10, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.76 | -0.25% | - |
| Sep 9, 2025 | 11.85 | 11.92 | 11.85 | 11.92 | 11.79 | 0.29% | 20 |
| Sep 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.75 | 1.71% | - |
| Sep 5, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.55 | -2.05% | - |
| Sep 4, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | -3.01% | - |
| Sep 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | 0.78% | - |
| Sep 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.07 | -2.05% | - |
| Sep 1, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.32 | -0.72% | - |
| Aug 29, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.41 | -0.99% | - |
| Aug 28, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.53 | 3.60% | - |
| Aug 27, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.10 | -0.16% | - |
| Aug 26, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.12 | 1.28% | - |
| Aug 25, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | 0.46% | - |
| Aug 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 11.91 | -0.17% | - |
| Aug 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 11.93 | -0.21% | - |
| Aug 20, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | -2.38% | - |
| Aug 19, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.25 | 4.08% | - |
| Aug 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 1.45% | - |
| Aug 15, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.60 | 1.25% | - |
| Aug 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.45 | -1.91% | - |
| Aug 13, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.68 | 2.74% | - |
| Aug 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | 0.61% | - |
| Aug 11, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.30 | -0.26% | - |
| Aug 8, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.33 | -0.04% | - |
| Aug 7, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.33 | -0.22% | - |
| Aug 6, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.36 | -1.37% | - |
| Aug 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.51 | 5.19% | - |
| Aug 4, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 10.95 | 0.45% | - |
| Aug 1, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.90 | -0.32% | - |
| Jul 31, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.93 | 2.12% | - |
| Jul 30, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.70 | 0.56% | - |
| Jul 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.64 | -0.14% | - |
| Jul 28, 2025 | 10.88 | 10.88 | 10.78 | 10.78 | 10.66 | -2.09% | 480 |
| Jul 25, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.89 | -1.03% | - |
| Jul 24, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.00 | 0.59% | - |
| Jul 23, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.94 | 3.17% | - |
| Jul 22, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.60 | -0.60% | - |
| Jul 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.66 | 0.37% | - |
| Jul 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.62 | -0.46% | - |