L&G ROBO Global Robotics and Automation UCITS ETF (AMS:ROBO)
Netherlands · Delayed Price · Currency is EUR 25.23
-0.22 (-0.86%)
Last updated: Apr 9, 2026, 2:05 PM CET
AMS:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 25.33 | 25.33 | 25.20 | 25.24 | - | -0.81% | - |
| Apr 8, 2026 | 25.32 | 25.62 | 25.32 | 25.45 | 25.45 | 5.87% | 17,021 |
| Apr 7, 2026 | 24.36 | 24.47 | 24.11 | 24.04 | 24.04 | -1.03% | 2,253 |
| Apr 2, 2026 | 23.93 | 24.38 | 23.79 | 24.29 | 24.29 | -1.58% | 6,764 |
| Apr 1, 2026 | 24.56 | 24.67 | 24.40 | 24.68 | 24.68 | 4.89% | 4,149 |
| Mar 31, 2026 | 23.22 | 23.57 | 23.22 | 23.53 | 23.53 | -0.34% | 4,891 |
| Mar 30, 2026 | 23.71 | 23.87 | 23.42 | 23.61 | 23.61 | -0.59% | 4,222 |
| Mar 27, 2026 | 24.33 | 24.33 | 23.70 | 23.75 | 23.75 | -2.86% | 1,187 |
| Mar 26, 2026 | 24.73 | 24.74 | 24.45 | 24.45 | 24.45 | -1.87% | 1,790 |
| Mar 25, 2026 | 25.00 | 25.09 | 24.88 | 24.91 | 24.91 | 1.51% | 12,586 |
| Mar 24, 2026 | 24.48 | 24.61 | 24.26 | 24.54 | 24.54 | 0.66% | 3,698 |
| Mar 23, 2026 | 23.71 | 24.84 | 23.60 | 24.38 | 24.38 | 0.49% | 37,593 |
| Mar 20, 2026 | 24.80 | 24.89 | 24.25 | 24.26 | 24.26 | -1.56% | 2,120 |
| Mar 19, 2026 | 24.89 | 24.89 | 24.40 | 24.65 | 24.65 | -2.28% | 6,171 |
| Mar 18, 2026 | 25.51 | 25.52 | 25.19 | 25.22 | 25.22 | -0.06% | 5,672 |
| Mar 17, 2026 | 24.92 | 25.29 | 24.90 | 25.24 | 25.24 | 0.80% | 8,010 |
| Mar 16, 2026 | 25.00 | 25.19 | 24.81 | 25.04 | 25.04 | 0.70% | 9,868 |
| Mar 13, 2026 | 24.90 | 25.26 | 24.81 | 24.86 | 24.86 | -1.17% | 15,460 |
| Mar 12, 2026 | 25.39 | 25.48 | 25.00 | 25.16 | 25.16 | -0.59% | 4,297 |
| Mar 11, 2026 | 25.38 | 25.48 | 25.22 | 25.31 | 25.31 | -0.88% | 16,479 |
| Mar 10, 2026 | 25.43 | 25.60 | 25.30 | 25.53 | 25.53 | 2.94% | 6,321 |
| Mar 9, 2026 | 24.48 | 24.74 | 24.22 | 24.80 | 24.80 | -2.19% | 5,295 |
| Mar 6, 2026 | 26.01 | 26.02 | 25.33 | 25.36 | 25.36 | -1.74% | 14,283 |
| Mar 5, 2026 | 26.13 | 26.35 | 25.83 | 25.81 | 25.81 | -1.07% | 3,847 |
| Mar 4, 2026 | 25.76 | 26.24 | 25.76 | 26.09 | 26.09 | 0.85% | 2,458 |
| Mar 3, 2026 | 26.29 | 26.29 | 25.63 | 25.87 | 25.87 | -3.61% | 22,766 |
| Mar 2, 2026 | 26.48 | 26.98 | 26.45 | 26.84 | 26.84 | -0.04% | 20,014 |
| Feb 27, 2026 | 27.12 | 27.16 | 26.72 | 26.85 | 26.85 | -0.74% | 4,709 |
| Feb 26, 2026 | 27.16 | 27.27 | 26.91 | 27.05 | 27.05 | -0.79% | 3,947 |
| Feb 25, 2026 | 27.11 | 27.30 | 27.11 | 27.26 | 27.26 | 0.74% | 8,661 |
| Feb 24, 2026 | 26.78 | 27.16 | 26.74 | 27.06 | 27.06 | 2.19% | 10,384 |
| Feb 23, 2026 | 26.69 | 26.83 | 26.48 | 26.48 | 26.48 | -1.80% | 17,120 |
| Feb 20, 2026 | 26.86 | 27.05 | 26.76 | 26.97 | 26.97 | 1.22% | 7,380 |
| Feb 19, 2026 | 26.80 | 26.80 | 26.60 | 26.64 | 26.64 | -0.19% | 1,440 |
| Feb 18, 2026 | 26.35 | 26.69 | 26.35 | 26.69 | 26.69 | 1.60% | 6,969 |
| Feb 17, 2026 | 26.30 | 26.30 | 25.96 | 26.27 | 26.27 | 0.11% | 5,814 |
| Feb 16, 2026 | 26.36 | 26.48 | 26.25 | 26.24 | 26.24 | -0.32% | 2,977 |
| Feb 13, 2026 | 25.89 | 26.32 | 25.89 | 26.33 | 26.33 | 1.41% | 2,726 |
| Feb 12, 2026 | 26.26 | 26.42 | 25.96 | 25.96 | 25.96 | -0.02% | 2,277 |
| Feb 11, 2026 | 26.02 | 26.16 | 25.87 | 25.97 | 25.97 | -0.13% | 11,300 |
| Feb 10, 2026 | 25.76 | 26.02 | 25.74 | 26.00 | 26.00 | 1.40% | 2,907 |
| Feb 9, 2026 | 25.44 | 25.64 | 25.29 | 25.64 | 25.64 | 1.65% | 1,880 |
| Feb 6, 2026 | 24.64 | 25.24 | 24.53 | 25.23 | 25.23 | 1.96% | 2,220 |
| Feb 5, 2026 | 24.99 | 24.99 | 24.57 | 24.74 | 24.74 | -0.96% | 12,921 |
| Feb 4, 2026 | 25.14 | 25.35 | 24.98 | 24.98 | 24.98 | 0.06% | 6,543 |
| Feb 3, 2026 | 25.18 | 25.20 | 24.88 | 24.97 | 24.97 | 0.36% | 4,782 |
| Feb 2, 2026 | 24.38 | 24.93 | 24.38 | 24.88 | 24.88 | 0.20% | 6,019 |
| Jan 30, 2026 | 24.90 | 25.08 | 24.82 | 24.83 | 24.83 | 0.40% | 8,774 |
| Jan 29, 2026 | 25.17 | 25.23 | 24.65 | 24.73 | 24.73 | -1.79% | 4,990 |
| Jan 28, 2026 | 25.46 | 25.46 | 25.11 | 25.18 | 25.18 | -0.08% | 24,085 |