Roper Technologies, Inc. (FRA:ROP)
Germany
· Delayed Price · Currency is EUR 381.70
+0.60 (0.16%)
At close: Dec 5, 2025
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 382.20 | 382.20 | 381.10 | 381.10 | 381.10 | -0.16% | - |
| Dec 3, 2025 | 381.20 | 381.70 | 381.20 | 381.70 | 381.70 | 0.45% | - |
| Dec 2, 2025 | 380.70 | 380.70 | 380.00 | 380.00 | 380.00 | -0.65% | - |
| Dec 1, 2025 | 381.60 | 382.50 | 381.60 | 382.50 | 382.50 | -0.73% | - |
| Nov 28, 2025 | 384.60 | 385.30 | 384.60 | 385.30 | 385.30 | 0.42% | - |
| Nov 27, 2025 | 383.70 | 383.70 | 383.70 | 383.70 | 383.70 | -0.31% | - |
| Nov 26, 2025 | 385.30 | 385.30 | 384.90 | 384.90 | 384.90 | 1.48% | - |
| Nov 25, 2025 | 380.70 | 380.70 | 379.30 | 379.30 | 379.30 | -0.81% | - |
| Nov 24, 2025 | 384.80 | 384.80 | 382.40 | 382.40 | 382.40 | -0.31% | - |
| Nov 21, 2025 | 381.20 | 383.60 | 381.20 | 383.60 | 383.60 | -0.78% | - |
| Nov 20, 2025 | 388.20 | 388.20 | 386.60 | 386.60 | 386.60 | 1.15% | - |
| Nov 19, 2025 | 382.50 | 382.50 | 382.20 | 382.20 | 382.20 | -0.78% | - |
| Nov 18, 2025 | 380.10 | 385.20 | 380.10 | 385.20 | 385.20 | 0.39% | - |
| Nov 17, 2025 | 386.30 | 390.00 | 383.70 | 383.70 | 383.70 | 1.00% | 14 |
| Nov 14, 2025 | 383.20 | 383.20 | 379.90 | 379.90 | 379.90 | -2.49% | - |
| Nov 13, 2025 | 392.40 | 392.40 | 389.60 | 389.60 | 389.60 | 0.98% | - |
| Nov 12, 2025 | 382.70 | 385.80 | 382.70 | 385.80 | 385.80 | 1.34% | - |
| Nov 11, 2025 | 388.30 | 388.30 | 380.70 | 380.70 | 380.70 | 0.16% | - |
| Nov 10, 2025 | 386.30 | 386.30 | 380.10 | 380.10 | 380.10 | -0.39% | - |
| Nov 7, 2025 | 385.10 | 385.10 | 381.60 | 381.60 | 381.60 | 0.16% | - |
| Nov 6, 2025 | 386.20 | 386.20 | 381.00 | 381.00 | 381.00 | -1.27% | - |
| Nov 5, 2025 | 387.80 | 387.80 | 385.90 | 385.90 | 385.90 | 0.18% | - |
| Nov 4, 2025 | 385.30 | 390.30 | 385.20 | 385.20 | 385.20 | 1.66% | 91 |
| Nov 3, 2025 | 385.80 | 385.80 | 378.90 | 378.90 | 378.90 | 0.13% | 60 |
| Oct 31, 2025 | 382.20 | 382.20 | 378.40 | 378.40 | 378.40 | -1.61% | - |
| Oct 30, 2025 | 383.50 | 384.60 | 383.50 | 384.60 | 384.60 | 0.03% | - |
| Oct 29, 2025 | 391.80 | 391.80 | 384.50 | 384.50 | 384.50 | -2.41% | - |
| Oct 28, 2025 | 396.80 | 396.80 | 394.00 | 394.00 | 394.00 | -1.84% | 3 |
| Oct 27, 2025 | 412.80 | 412.80 | 401.40 | 401.40 | 401.40 | -1.81% | - |
| Oct 24, 2025 | 412.40 | 412.40 | 408.80 | 408.80 | 408.80 | 0.07% | - |
| Oct 23, 2025 | 435.80 | 435.80 | 397.10 | 408.50 | 408.50 | -6.91% | 10 |
| Oct 22, 2025 | 442.60 | 442.60 | 438.80 | 438.80 | 438.80 | 1.39% | - |
| Oct 21, 2025 | 433.80 | 433.80 | 432.80 | 432.80 | 432.80 | 1.22% | - |
| Oct 20, 2025 | 432.80 | 432.80 | 427.60 | 427.60 | 427.60 | 0.59% | - |
| Oct 17, 2025 | 421.10 | 425.10 | 421.10 | 425.10 | 425.10 | -0.19% | - |
| Oct 16, 2025 | 427.90 | 427.90 | 425.90 | 425.90 | 425.90 | -2.29% | - |
| Oct 15, 2025 | 435.90 | 435.90 | 435.90 | 435.90 | 435.90 | -0.25% | - |
| Oct 14, 2025 | 438.70 | 438.70 | 437.00 | 437.00 | 437.00 | 0.76% | - |
| Oct 13, 2025 | 440.60 | 440.60 | 433.10 | 433.70 | 433.70 | -2.41% | 14 |
| Oct 10, 2025 | 447.40 | 447.40 | 444.40 | 444.40 | 444.40 | 1.37% | - |
| Oct 9, 2025 | 446.50 | 446.50 | 438.40 | 438.40 | 438.40 | 0.97% | - |
| Oct 8, 2025 | 438.80 | 438.80 | 434.20 | 434.20 | 434.20 | -0.82% | - |
| Oct 7, 2025 | 431.80 | 437.80 | 431.00 | 437.80 | 437.80 | 3.16% | 9 |
| Oct 6, 2025 | 425.90 | 425.90 | 424.40 | 424.40 | 424.40 | 0.14% | - |
| Oct 3, 2025 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | 0.40% | - |
| Oct 2, 2025 | 423.40 | 423.40 | 422.10 | 422.10 | 421.39 | 0.14% | - |
| Oct 1, 2025 | 421.00 | 421.50 | 421.00 | 421.50 | 420.80 | -0.05% | - |
| Sep 30, 2025 | 425.90 | 425.90 | 421.70 | 421.70 | 421.00 | 0.17% | - |
| Sep 29, 2025 | 426.40 | 426.40 | 421.00 | 421.00 | 420.30 | -0.59% | - |
| Sep 26, 2025 | 423.50 | 423.50 | 423.50 | 423.50 | 422.79 | -1.51% | - |
| Sep 25, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 429.28 | 0.68% | - |
| Sep 24, 2025 | 427.10 | 427.10 | 427.10 | 427.10 | 426.39 | -0.86% | - |
| Sep 23, 2025 | 430.80 | 430.80 | 430.80 | 430.80 | 430.08 | 0.51% | - |
| Sep 22, 2025 | 428.60 | 428.60 | 428.60 | 428.60 | 427.88 | 0.37% | - |
| Sep 19, 2025 | 431.30 | 431.30 | 427.00 | 427.00 | 426.29 | -2.36% | - |
| Sep 18, 2025 | 432.40 | 437.30 | 428.10 | 437.30 | 436.57 | 3.28% | 12 |
| Sep 17, 2025 | 422.70 | 423.40 | 422.70 | 423.40 | 422.69 | 0.07% | - |
| Sep 16, 2025 | 428.40 | 428.40 | 423.10 | 423.10 | 422.39 | -2.06% | 5 |
| Sep 15, 2025 | 436.40 | 436.40 | 432.00 | 432.00 | 431.28 | -0.85% | - |
| Sep 12, 2025 | 440.30 | 440.30 | 435.70 | 435.70 | 434.97 | 0.30% | - |
| Sep 11, 2025 | 438.10 | 438.10 | 434.40 | 434.40 | 433.67 | -0.57% | - |
| Sep 10, 2025 | 442.50 | 442.50 | 436.90 | 436.90 | 436.17 | -0.93% | 40 |
| Sep 9, 2025 | 444.00 | 444.00 | 441.00 | 441.00 | 440.26 | 0.96% | 4 |
| Sep 8, 2025 | 441.50 | 441.50 | 436.80 | 436.80 | 436.07 | -2.15% | - |
| Sep 5, 2025 | 451.10 | 451.10 | 446.40 | 446.40 | 445.65 | 0.45% | - |
| Sep 4, 2025 | 454.00 | 454.00 | 444.40 | 444.40 | 443.66 | 0.75% | 36 |
| Sep 3, 2025 | 443.40 | 443.40 | 441.10 | 441.10 | 440.36 | -0.29% | - |
| Sep 2, 2025 | 448.70 | 448.70 | 442.40 | 442.40 | 441.66 | -1.14% | - |
| Sep 1, 2025 | 447.50 | 447.50 | 447.50 | 447.50 | 446.75 | - | - |
| Aug 29, 2025 | 449.60 | 449.60 | 447.50 | 447.50 | 446.75 | 0.11% | - |
| Aug 28, 2025 | 450.70 | 450.70 | 447.00 | 447.00 | 446.25 | -0.69% | - |
| Aug 27, 2025 | 450.60 | 450.60 | 450.10 | 450.10 | 449.35 | 0.13% | - |
| Aug 26, 2025 | 455.00 | 455.00 | 449.50 | 449.50 | 448.75 | -0.62% | - |
| Aug 25, 2025 | 457.10 | 457.10 | 452.30 | 452.30 | 451.54 | -0.35% | - |
| Aug 22, 2025 | 453.90 | 453.90 | 453.90 | 453.90 | 453.14 | -0.42% | - |
| Aug 21, 2025 | 463.20 | 463.20 | 455.80 | 455.80 | 455.04 | -0.70% | - |
| Aug 20, 2025 | 456.00 | 459.00 | 456.00 | 459.00 | 458.23 | 1.03% | - |
| Aug 19, 2025 | 454.70 | 454.70 | 454.30 | 454.30 | 453.54 | 0.66% | - |
| Aug 18, 2025 | 451.20 | 451.30 | 451.20 | 451.30 | 450.55 | 0.92% | 10 |
| Aug 15, 2025 | 447.30 | 447.30 | 447.20 | 447.20 | 446.45 | 0.97% | - |
| Aug 14, 2025 | 445.10 | 445.10 | 442.90 | 442.90 | 442.16 | 1.42% | - |
| Aug 13, 2025 | 443.60 | 443.60 | 436.70 | 436.70 | 435.97 | -1.42% | - |
| Aug 12, 2025 | 454.10 | 454.10 | 443.00 | 443.00 | 442.26 | -3.02% | - |
| Aug 11, 2025 | 457.50 | 457.50 | 456.80 | 456.80 | 456.04 | 0.22% | - |
| Aug 8, 2025 | 460.10 | 460.10 | 455.80 | 455.80 | 455.04 | -1.32% | - |
| Aug 7, 2025 | 463.30 | 463.30 | 461.90 | 461.90 | 461.13 | 0.57% | - |
| Aug 6, 2025 | 465.50 | 465.50 | 459.30 | 459.30 | 458.53 | -1.86% | - |
| Aug 5, 2025 | 472.90 | 472.90 | 468.00 | 468.00 | 467.22 | 0.69% | - |
| Aug 4, 2025 | 469.00 | 469.00 | 464.80 | 464.80 | 464.02 | -3.01% | - |
| Aug 1, 2025 | 479.20 | 479.20 | 479.20 | 479.20 | 478.40 | 0.25% | - |
| Jul 31, 2025 | 482.70 | 482.70 | 478.00 | 478.00 | 477.20 | -1.22% | 2 |
| Jul 30, 2025 | 486.80 | 486.80 | 483.90 | 483.90 | 483.09 | 0.67% | - |
| Jul 29, 2025 | 483.10 | 483.10 | 480.70 | 480.70 | 479.90 | 0.80% | - |
| Jul 28, 2025 | 477.60 | 477.60 | 476.90 | 476.90 | 476.10 | 0.74% | - |
| Jul 25, 2025 | 476.80 | 476.80 | 473.40 | 473.40 | 472.61 | 0.08% | - |
| Jul 24, 2025 | 470.70 | 473.00 | 468.80 | 473.00 | 472.21 | -2.07% | 4 |
| Jul 23, 2025 | 481.10 | 483.00 | 477.00 | 483.00 | 482.19 | 2.55% | 20 |
| Jul 22, 2025 | 478.70 | 478.70 | 471.00 | 471.00 | 470.21 | 2.84% | 11 |
| Jul 21, 2025 | 467.30 | 467.30 | 458.00 | 458.00 | 457.23 | -1.21% | - |
| Jul 18, 2025 | 470.30 | 470.30 | 463.60 | 463.60 | 462.83 | -0.47% | - |