T. Rowe Price Group, Inc. (FRA:TR1)
Germany
· Delayed Price · Currency is EUR 89.86
+0.62 (0.69%)
Last updated: Dec 4, 2025, 8:04 AM CET
T. Rowe Price Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.53 | 90.53 | 90.53 | 90.53 | 90.53 | 0.75% | - |
| Dec 4, 2025 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | 0.69% | - |
| Dec 3, 2025 | 87.67 | 89.24 | 87.67 | 89.24 | 89.24 | 1.99% | 276 |
| Dec 2, 2025 | 87.13 | 87.50 | 87.13 | 87.50 | 87.50 | -0.30% | 30 |
| Dec 1, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | -0.31% | - |
| Nov 28, 2025 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 0.43% | - |
| Nov 27, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.45% | - |
| Nov 26, 2025 | 87.25 | 88.05 | 87.24 | 88.05 | 88.05 | 1.41% | 50 |
| Nov 25, 2025 | 86.75 | 86.83 | 86.75 | 86.83 | 86.83 | -0.67% | 20 |
| Nov 24, 2025 | 87.13 | 87.45 | 87.13 | 87.42 | 87.42 | 4.02% | 15 |
| Nov 21, 2025 | 84.22 | 84.22 | 84.04 | 84.04 | 84.04 | -2.28% | 9 |
| Nov 20, 2025 | 84.96 | 86.00 | 84.96 | 86.00 | 86.00 | 1.34% | 10 |
| Nov 19, 2025 | 83.79 | 84.86 | 83.79 | 84.86 | 84.86 | 0.78% | 100 |
| Nov 18, 2025 | 83.41 | 84.20 | 83.41 | 84.20 | 84.20 | -3.41% | 510 |
| Nov 17, 2025 | 87.67 | 87.67 | 87.17 | 87.17 | 87.17 | -1.51% | 28 |
| Nov 14, 2025 | 88.81 | 88.81 | 88.51 | 88.51 | 88.51 | -1.93% | 43 |
| Nov 13, 2025 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 1.13% | - |
| Nov 12, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 0.29% | - |
| Nov 11, 2025 | 89.02 | 89.02 | 88.98 | 88.98 | 88.98 | -0.18% | 115 |
| Nov 10, 2025 | 89.03 | 89.14 | 89.03 | 89.14 | 89.14 | 0.88% | 100 |
| Nov 7, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | -1.16% | - |
| Nov 6, 2025 | 88.56 | 89.40 | 88.56 | 89.40 | 89.40 | 1.87% | 10 |
| Nov 5, 2025 | 87.76 | 87.76 | 87.76 | 87.76 | 87.76 | 0.70% | - |
| Nov 4, 2025 | 87.15 | 87.15 | 87.15 | 87.15 | 87.15 | -2.12% | - |
| Nov 3, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | 0.34% | - |
| Oct 31, 2025 | 89.15 | 89.15 | 88.74 | 88.74 | 88.74 | -0.42% | 10 |
| Oct 30, 2025 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | -1.21% | - |
| Oct 29, 2025 | 90.23 | 90.23 | 90.20 | 90.20 | 90.20 | 0.48% | 200 |
| Oct 28, 2025 | 89.92 | 89.92 | 89.77 | 89.77 | 89.77 | -0.39% | 25 |
| Oct 27, 2025 | 89.44 | 90.12 | 89.44 | 90.12 | 90.12 | 2.26% | 20 |
| Oct 24, 2025 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | -0.16% | - |
| Oct 23, 2025 | 88.27 | 88.27 | 88.27 | 88.27 | 88.27 | -1.29% | - |
| Oct 22, 2025 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | -0.28% | - |
| Oct 21, 2025 | 89.36 | 89.67 | 89.36 | 89.67 | 89.67 | 0.90% | 1 |
| Oct 20, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 3.09% | - |
| Oct 17, 2025 | 87.15 | 87.15 | 86.20 | 86.21 | 86.21 | -4.21% | 85 |
| Oct 16, 2025 | 90.38 | 90.38 | 90.00 | 90.00 | 90.00 | -1.48% | 11 |
| Oct 15, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 1.41% | - |
| Oct 14, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | 1.91% | - |
| Oct 13, 2025 | 88.22 | 88.39 | 88.22 | 88.39 | 88.39 | -3.05% | 3 |
| Oct 10, 2025 | 91.40 | 93.50 | 91.17 | 91.17 | 91.17 | 0.56% | 70 |
| Oct 9, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -0.97% | - |
| Oct 8, 2025 | 90.84 | 91.55 | 90.84 | 91.55 | 91.55 | 0.54% | 38 |
| Oct 7, 2025 | 89.95 | 91.06 | 89.95 | 91.06 | 91.06 | 2.09% | 51 |
| Oct 6, 2025 | 88.08 | 89.20 | 88.08 | 89.20 | 89.20 | 3.05% | 170 |
| Oct 3, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 0.24% | - |
| Oct 2, 2025 | 85.90 | 86.36 | 85.90 | 86.35 | 86.35 | -0.42% | 200 |
| Oct 1, 2025 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -0.06% | - |
| Sep 30, 2025 | 87.74 | 87.74 | 86.76 | 86.76 | 86.76 | -1.67% | 50 |
| Sep 29, 2025 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.22% | - |
| Sep 26, 2025 | 88.04 | 88.04 | 88.04 | 88.04 | 88.04 | -0.73% | - |
| Sep 25, 2025 | 87.89 | 88.69 | 87.89 | 88.69 | 88.69 | 0.32% | 91 |
| Sep 24, 2025 | 88.41 | 88.41 | 88.41 | 88.41 | 88.41 | -0.35% | - |
| Sep 23, 2025 | 88.72 | 88.72 | 88.72 | 88.72 | 88.72 | -1.22% | - |
| Sep 22, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -0.09% | - |
| Sep 19, 2025 | 89.62 | 89.90 | 89.62 | 89.90 | 89.90 | 1.05% | 138 |
| Sep 18, 2025 | 88.97 | 88.97 | 88.97 | 88.97 | 88.97 | 1.61% | - |
| Sep 17, 2025 | 87.58 | 87.58 | 87.56 | 87.56 | 87.56 | -1.22% | - |
| Sep 16, 2025 | 88.22 | 88.64 | 88.22 | 88.64 | 88.64 | -0.61% | 25 |
| Sep 15, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | -0.56% | - |
| Sep 12, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 88.60 | -1.29% | - |
| Sep 11, 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 89.75 | -1.35% | - |
| Sep 10, 2025 | 91.21 | 92.09 | 91.21 | 92.09 | 90.98 | 0.79% | 100 |
| Sep 9, 2025 | 91.37 | 91.37 | 91.37 | 91.37 | 90.27 | -0.96% | - |
| Sep 8, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 91.15 | -0.16% | - |
| Sep 5, 2025 | 95.33 | 96.14 | 92.41 | 92.41 | 91.29 | 2.60% | 127 |
| Sep 4, 2025 | 90.07 | 90.07 | 90.07 | 90.07 | 88.98 | -0.57% | - |
| Sep 3, 2025 | 90.59 | 90.59 | 90.59 | 90.59 | 89.50 | -1.51% | - |
| Sep 2, 2025 | 91.97 | 91.98 | 91.97 | 91.98 | 90.87 | 0.90% | - |
| Sep 1, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 90.06 | -1.69% | - |
| Aug 29, 2025 | 92.17 | 92.73 | 92.17 | 92.73 | 91.61 | -0.57% | 50 |
| Aug 28, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 92.13 | -0.60% | - |
| Aug 27, 2025 | 93.16 | 93.82 | 93.16 | 93.82 | 92.69 | 1.66% | 6 |
| Aug 26, 2025 | 91.83 | 92.29 | 91.83 | 92.29 | 91.17 | -0.14% | 25 |
| Aug 25, 2025 | 92.10 | 92.42 | 92.10 | 92.42 | 91.30 | 3.07% | 12 |
| Aug 22, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 88.59 | -0.82% | - |
| Aug 21, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 89.32 | -0.65% | - |
| Aug 20, 2025 | 90.58 | 91.00 | 90.58 | 91.00 | 89.90 | -0.28% | 5 |
| Aug 19, 2025 | 90.91 | 92.15 | 90.91 | 91.26 | 90.16 | 0.11% | 120 |
| Aug 18, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 90.06 | -1.37% | - |
| Aug 15, 2025 | 93.23 | 93.23 | 92.43 | 92.43 | 91.31 | -1.12% | 50 |
| Aug 14, 2025 | 93.48 | 93.48 | 93.48 | 93.48 | 92.35 | 1.85% | - |
| Aug 13, 2025 | 91.78 | 91.78 | 91.78 | 91.78 | 90.67 | -0.25% | - |
| Aug 12, 2025 | 90.30 | 92.01 | 90.30 | 92.01 | 90.90 | 2.60% | 54 |
| Aug 11, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 88.60 | -0.27% | - |
| Aug 8, 2025 | 89.00 | 89.92 | 89.00 | 89.92 | 88.83 | -0.20% | 2 |
| Aug 7, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 89.01 | -1.31% | - |
| Aug 6, 2025 | 91.04 | 91.30 | 91.04 | 91.30 | 90.20 | -0.43% | 92 |
| Aug 5, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 90.58 | 3.14% | - |
| Aug 4, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 87.83 | 0.36% | 16 |
| Aug 1, 2025 | 88.51 | 88.67 | 88.26 | 88.58 | 87.51 | -3.37% | 280 |
| Jul 31, 2025 | 91.67 | 91.67 | 91.67 | 91.67 | 90.56 | 0.26% | - |
| Jul 30, 2025 | 90.65 | 91.43 | 90.65 | 91.43 | 90.33 | 0.42% | 8 |
| Jul 29, 2025 | 91.41 | 91.60 | 90.99 | 91.05 | 89.95 | -0.25% | 44 |
| Jul 28, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 90.18 | -0.03% | - |
| Jul 25, 2025 | 91.31 | 91.31 | 91.31 | 91.31 | 90.21 | -0.36% | - |
| Jul 24, 2025 | 91.64 | 91.64 | 91.64 | 91.64 | 90.53 | 1.00% | 38 |
| Jul 23, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 89.63 | 0.86% | - |
| Jul 22, 2025 | 89.11 | 89.96 | 89.11 | 89.96 | 88.87 | -0.91% | 46 |
| Jul 21, 2025 | 90.79 | 90.79 | 90.79 | 90.79 | 89.69 | -1.11% | - |