L&G ROBO Global Robotics and Automation UCITS ETF (AMS:ROBO)
Netherlands · Delayed Price · Currency is EUR 25.81
-0.28 (-1.07%)
At close: Mar 5, 2026
AMS:ROBO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 27, 2026 | 25.26 | 25.29 | 25.13 | 25.20 | 25.20 | 0.46% | 3,107 |
| Jan 26, 2026 | 25.21 | 25.21 | 25.03 | 25.08 | 25.08 | -1.05% | 9,092 |
| Jan 23, 2026 | 25.58 | 25.58 | 25.26 | 25.35 | 25.35 | -0.98% | 4,926 |
| Jan 22, 2026 | 25.57 | 25.74 | 25.52 | 25.60 | 25.60 | 0.99% | 5,706 |
| Jan 21, 2026 | 25.07 | 25.42 | 24.93 | 25.35 | 25.35 | 0.74% | 8,857 |
| Jan 20, 2026 | 25.13 | 25.42 | 24.83 | 25.16 | 25.16 | -1.10% | 24,828 |
| Jan 19, 2026 | 25.58 | 25.62 | 25.42 | 25.44 | 25.44 | -1.78% | 3,943 |
| Jan 16, 2026 | 26.03 | 26.05 | 25.85 | 25.90 | 25.90 | -0.12% | 9,193 |
| Jan 15, 2026 | 25.67 | 25.95 | 25.66 | 25.93 | 25.93 | 1.81% | 4,689 |
| Jan 14, 2026 | 25.59 | 25.63 | 25.38 | 25.47 | 25.47 | 0.04% | 8,733 |
| Jan 13, 2026 | 25.42 | 25.59 | 25.35 | 25.46 | 25.46 | -0.12% | 4,528 |
| Jan 12, 2026 | 25.40 | 25.50 | 25.28 | 25.49 | 25.49 | 0.20% | 7,128 |
| Jan 9, 2026 | 25.28 | 25.50 | 25.20 | 25.44 | 25.44 | 1.11% | 6,359 |
| Jan 8, 2026 | 25.06 | 25.20 | 25.06 | 25.16 | 25.16 | -0.02% | 4,366 |
| Jan 7, 2026 | 25.31 | 25.32 | 25.10 | 25.17 | 25.17 | 0.48% | 25,859 |
| Jan 6, 2026 | 24.84 | 25.02 | 24.74 | 25.05 | 25.05 | 1.07% | 6,322 |
| Jan 5, 2026 | 24.55 | 24.82 | 24.47 | 24.78 | 24.78 | 2.44% | 4,332 |
| Jan 2, 2026 | 24.26 | 24.35 | 24.13 | 24.19 | 24.19 | 1.19% | 3,347 |
| Dec 31, 2025 | 23.99 | 23.99 | 23.87 | 23.91 | 23.91 | -0.85% | 4,179 |
| Dec 30, 2025 | 23.88 | 24.11 | 23.87 | 24.11 | 24.11 | 0.90% | 3,300 |
| Dec 29, 2025 | 23.90 | 24.00 | 23.83 | 23.90 | 23.90 | 0.34% | 3,844 |
| Dec 24, 2025 | 23.92 | 23.92 | 23.80 | 23.82 | 23.82 | -0.13% | 9,334 |