L&G ROBO Global Robotics and Automation UCITS ETF (AMS:ROBO)
Netherlands · Delayed Price · Currency is EUR 23.21
-0.57 (-2.42%)
At close: Nov 7, 2025
AMS:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.86 | 23.86 | 23.21 | 23.21 | 23.21 | -2.42% | 9,024 |
| Nov 6, 2025 | 24.07 | 24.50 | 23.79 | 23.79 | 23.79 | -0.90% | 3,067 |
| Nov 5, 2025 | 23.83 | 24.07 | 23.80 | 24.00 | 24.00 | -0.23% | 1,530 |
| Nov 4, 2025 | 24.07 | 24.25 | 23.97 | 24.06 | 24.06 | -0.74% | 1,847 |
| Nov 3, 2025 | 24.30 | 24.43 | 24.16 | 24.24 | 24.24 | 0.29% | 3,094 |
| Oct 31, 2025 | 24.05 | 24.38 | 23.95 | 24.17 | 24.17 | 0.25% | 2,553 |
| Oct 30, 2025 | 24.20 | 24.20 | 24.04 | 24.11 | 24.11 | -0.43% | 1,141 |
| Oct 29, 2025 | 24.19 | 24.25 | 24.12 | 24.21 | 24.21 | 0.69% | 2,056 |
| Oct 28, 2025 | 24.17 | 24.17 | 24.03 | 24.05 | 24.05 | -0.31% | 598 |
| Oct 27, 2025 | 24.24 | 24.30 | 24.12 | 24.12 | 24.12 | - | 5,820 |
| Oct 24, 2025 | 23.95 | 24.15 | 23.94 | 24.12 | 24.12 | 1.71% | 2,739 |
| Oct 23, 2025 | 23.57 | 23.94 | 23.45 | 23.72 | 23.72 | 0.59% | 1,521 |
| Oct 22, 2025 | 23.93 | 23.93 | 23.55 | 23.58 | 23.58 | -1.52% | 822 |
| Oct 21, 2025 | 23.76 | 23.94 | 23.65 | 23.94 | 23.94 | 1.06% | 10,624 |
| Oct 20, 2025 | 23.49 | 23.72 | 23.47 | 23.69 | 23.69 | 2.84% | 895 |
| Oct 17, 2025 | 22.85 | 23.21 | 22.71 | 23.04 | 23.04 | -1.52% | 9,950 |
| Oct 16, 2025 | 23.47 | 23.52 | 23.31 | 23.39 | 23.39 | -0.19% | 16,453 |
| Oct 15, 2025 | 23.31 | 23.56 | 23.24 | 23.44 | 23.44 | 2.00% | 15,287 |
| Oct 14, 2025 | 22.97 | 23.00 | 22.80 | 22.98 | 22.98 | -1.39% | 2,076 |
| Oct 13, 2025 | 23.05 | 23.30 | 23.00 | 23.30 | 23.30 | 1.24% | 2,070 |
| Oct 10, 2025 | 23.81 | 23.81 | 23.02 | 23.02 | 23.02 | -3.44% | 778 |
| Oct 9, 2025 | 23.80 | 23.92 | 23.77 | 23.84 | 23.84 | 0.74% | 2,530 |
| Oct 8, 2025 | 23.42 | 23.66 | 23.42 | 23.66 | 23.66 | 1.00% | 1,327 |
| Oct 7, 2025 | 23.67 | 23.77 | 23.43 | 23.43 | 23.43 | -0.99% | 6,956 |
| Oct 6, 2025 | 23.52 | 23.68 | 23.52 | 23.66 | 23.66 | 1.33% | 1,967 |
| Oct 3, 2025 | 23.27 | 23.35 | 23.17 | 23.35 | 23.35 | 1.54% | 2,232 |
| Oct 2, 2025 | 22.85 | 23.13 | 22.85 | 23.00 | 23.00 | 2.75% | 3,447 |
| Oct 1, 2025 | 22.30 | 22.76 | 22.30 | 22.38 | 22.38 | 0.07% | 2,134 |
| Sep 30, 2025 | 22.39 | 22.44 | 22.34 | 22.37 | 22.37 | -0.09% | 1,497 |
| Sep 29, 2025 | 22.52 | 22.52 | 22.37 | 22.39 | 22.39 | 0.18% | 2,602 |
| Sep 26, 2025 | 22.43 | 22.43 | 22.35 | 22.35 | 22.35 | -0.53% | 3,127 |
| Sep 25, 2025 | 22.71 | 22.71 | 22.40 | 22.47 | 22.47 | -1.68% | 11,012 |
| Sep 24, 2025 | 22.84 | 22.85 | 22.75 | 22.85 | 22.85 | -0.70% | 1,464 |
| Sep 23, 2025 | 22.91 | 23.04 | 22.87 | 23.01 | 23.01 | 0.44% | 1,121 |
| Sep 22, 2025 | 22.82 | 22.91 | 22.67 | 22.91 | 22.91 | 1.48% | 863 |
| Sep 19, 2025 | 22.54 | 22.64 | 22.53 | 22.58 | 22.58 | 0.04% | 387 |
| Sep 18, 2025 | 22.40 | 22.57 | 22.40 | 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 |