L&G ROBO Global Robotics and Automation UCITS ETF (AMS:ROBO)
Netherlands · Delayed Price · Currency is EUR 22.21
+0.04 (0.18%)
Last updated: Sep 17, 2025, 1:09 PM CET
AMS:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 22.37 | 22.57 | 22.37 | 22.57 | 22.57 | 2.17% | 1,365 |
| Sep 17, 2025 | 22.29 | 22.29 | 22.09 | 22.09 | 22.09 | -0.36% | 2,114 |
| Sep 16, 2025 | 22.34 | 22.38 | 22.13 | 22.17 | 22.17 | -1.49% | 1,359 |
| Sep 15, 2025 | 22.28 | 22.50 | 22.23 | 22.50 | 22.50 | 1.06% | 265 |
| Sep 12, 2025 | 22.30 | 22.36 | 22.27 | 22.27 | 22.27 | -0.49% | 759 |
| Sep 11, 2025 | 22.24 | 22.39 | 22.16 | 22.38 | 22.38 | 0.88% | 3,199 |
| Sep 10, 2025 | 22.19 | 22.22 | 22.13 | 22.18 | 22.18 | 0.64% | 913 |
| Sep 9, 2025 | 22.26 | 22.26 | 21.98 | 22.04 | 22.04 | -1.01% | 403 |
| Sep 8, 2025 | 22.18 | 22.27 | 22.15 | 22.27 | 22.27 | 1.83% | 166 |
| Sep 5, 2025 | 21.96 | 21.97 | 21.87 | 21.87 | 21.87 | 0.92% | 981 |
| Sep 4, 2025 | 21.63 | 21.68 | 21.62 | 21.67 | 21.67 | 0.56% | 301 |
| Sep 3, 2025 | 21.69 | 21.70 | 21.55 | 21.55 | 21.55 | 0.16% | 671 |
| Sep 2, 2025 | 21.90 | 21.90 | 21.51 | 21.51 | 21.51 | -1.87% | 163 |
| Sep 1, 2025 | 21.93 | 21.98 | 21.87 | 21.92 | 21.92 | -0.16% | 2,230 |
| Aug 29, 2025 | 22.31 | 22.31 | 21.96 | 21.96 | 21.96 | -0.97% | 1,459 |
| Aug 28, 2025 | 22.25 | 22.40 | 22.16 | 22.17 | 22.17 | - | 1,563 |
| Aug 27, 2025 | 22.19 | 22.21 | 22.13 | 22.17 | 22.17 | 0.29% | 1,016 |
| Aug 26, 2025 | 22.01 | 22.16 | 22.01 | 22.11 | 22.11 | 0.25% | 628 |
| Aug 25, 2025 | 22.14 | 22.14 | 22.05 | 22.05 | 22.05 | 0.02% | 3,178 |
| Aug 22, 2025 | 21.66 | 22.06 | 21.66 | 22.05 | 22.05 | 2.08% | 2,685 |
| Aug 21, 2025 | 21.64 | 21.64 | 21.50 | 21.60 | 21.60 | 0.33% | 152 |
| Aug 20, 2025 | 21.72 | 21.73 | 21.43 | 21.53 | 21.53 | -1.89% | 1,133 |
| Aug 19, 2025 | 22.25 | 22.25 | 21.88 | 21.94 | 21.94 | 0.18% | 2,859 |
| Aug 18, 2025 | 22.00 | 22.00 | 21.87 | 21.90 | 21.90 | 0.05% | 10,635 |
| Aug 15, 2025 | 22.06 | 22.07 | 21.87 | 21.89 | 21.89 | -0.34% | 531 |
| Aug 14, 2025 | 22.10 | 22.19 | 21.97 | 21.97 | 21.97 | 0.05% | 5,944 |
| Aug 13, 2025 | 22.01 | 22.03 | 21.91 | 21.96 | 21.96 | 0.16% | 746 |
| Aug 12, 2025 | 21.70 | 21.92 | 21.66 | 21.92 | 21.92 | 0.64% | 3,502 |
| Aug 11, 2025 | 21.90 | 21.90 | 21.78 | 21.78 | 21.78 | -0.02% | 648 |
| Aug 8, 2025 | 21.74 | 21.82 | 21.74 | 21.79 | 21.79 | 0.74% | 997 |
| Aug 7, 2025 | 21.66 | 21.82 | 21.63 | 21.63 | 21.63 | -0.39% | 142 |
| Aug 6, 2025 | 22.08 | 22.08 | 21.67 | 21.71 | 21.71 | -0.87% | 1,964 |
| Aug 5, 2025 | 22.07 | 22.19 | 21.86 | 21.90 | 21.90 | 0.09% | 2,961 |
| Aug 4, 2025 | 21.67 | 21.88 | 21.65 | 21.88 | 21.88 | 2.15% | 203 |
| Aug 1, 2025 | 22.00 | 22.00 | 21.24 | 21.42 | 21.42 | -3.27% | 2,394 |
| Jul 31, 2025 | 22.16 | 22.91 | 22.09 | 22.15 | 22.15 | 0.52% | 5,040 |
| Jul 30, 2025 | 21.92 | 22.10 | 21.92 | 22.03 | 22.03 | 0.59% | 1,446 |
| Jul 29, 2025 | 22.03 | 22.16 | 21.90 | 21.90 | 21.90 | 1.60% | 240 |
| Jul 28, 2025 | 21.90 | 22.00 | 21.56 | 21.56 | 21.56 | -0.30% | 1,770 |
| Jul 25, 2025 | 21.66 | 21.66 | 21.58 | 21.62 | 21.62 | -0.51% | 872 |
| Jul 24, 2025 | 21.75 | 21.84 | 21.73 | 21.73 | 21.73 | 0.39% | 1,568 |
| Jul 23, 2025 | 21.68 | 21.68 | 21.65 | 21.65 | 21.65 | 3.00% | 877 |
| Jul 22, 2025 | 21.03 | 21.03 | 20.93 | 21.02 | 21.02 | -1.34% | 891 |
| Jul 21, 2025 | 21.37 | 21.45 | 21.26 | 21.30 | 21.30 | -0.02% | 543 |
| Jul 18, 2025 | 21.37 | 21.37 | 21.23 | 21.31 | 21.31 | -0.54% | 895 |
| Jul 17, 2025 | 21.15 | 21.42 | 21.15 | 21.42 | 21.42 | 3.06% | 1,840 |
| Jul 16, 2025 | 20.87 | 21.05 | 20.75 | 20.79 | 20.79 | -0.76% | 2,742 |
| Jul 15, 2025 | 20.82 | 20.98 | 20.82 | 20.95 | 20.95 | 1.16% | 5,749 |
| Jul 14, 2025 | 20.74 | 20.74 | 20.58 | 20.71 | 20.71 | -0.55% | 738 |
| Jul 11, 2025 | 20.92 | 20.92 | 20.81 | 20.82 | 20.82 | -0.81% | 2,462 |