AMS:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	30.00	30.05	29.92	30.03	30.03	1.09%	5,570
Oct 2, 2026	29.32	29.77	29.32	29.71	29.71	2.57%	11,322
Oct 1, 2026	29.01	29.05	28.78	28.96	28.96	0.45%	5,474
Sep 30, 2026	28.80	28.85	28.71	28.83	28.83	0.80%	831
Sep 29, 2026	28.61	28.82	28.61	28.60	28.60	0.79%	2,128
Sep 28, 2026	28.57	28.63	28.35	28.38	28.38	-0.99%	2,705
Sep 25, 2026	28.72	28.77	28.64	28.66	28.66	0.93%	13,209
Sep 24, 2026	28.49	28.56	28.36	28.40	28.40	-0.77%	14,804
Sep 23, 2026	28.77	28.77	28.44	28.62	28.62	-0.03%	18,072
Sep 22, 2026	28.33	28.63	28.29	28.63	28.63	1.31%	13,391
Sep 21, 2026	28.03	28.26	27.96	28.26	28.26	2.32%	11,047
Sep 18, 2026	27.82	27.87	27.61	27.62	27.62	-0.63%	9,606
Sep 17, 2026	27.62	27.89	27.61	27.79	27.79	0.82%	1,519
Sep 16, 2026	27.35	27.63	27.33	27.57	27.57	1.49%	8,453
Sep 15, 2026	27.12	27.27	26.96	27.16	27.16	0.17%	21,149
Sep 14, 2026	27.30	27.33	27.04	27.12	27.12	-2.09%	24,832
Sep 11, 2026	27.41	27.63	27.34	27.70	27.70	1.35%	4,423
Sep 10, 2026	27.66	27.66	27.18	27.33	27.33	-1.12%	1,639
Sep 9, 2026	28.02	28.02	27.67	27.64	27.64	-1.29%	4,438
Sep 8, 2026	27.95	27.99	27.85	28.00	28.00	-0.52%	7,235
Sep 7, 2026	28.23	28.25	28.12	28.14	28.14	0.18%	1,530
Sep 4, 2026	27.97	28.19	27.97	28.09	28.09	1.19%	15,153
Sep 3, 2026	27.57	27.69	27.54	27.76	27.76	0.67%	1,537
Sep 2, 2026	27.50	27.65	27.29	27.58	27.58	-0.58%	8,760
Sep 1, 2026	28.22	28.24	27.75	27.74	27.74	-1.65%	5,630
Aug 31, 2026	28.41	28.41	28.20	28.20	28.20	-0.98%	5,520
Aug 28, 2026	28.60	28.61	28.44	28.48	28.48	-0.35%	1,560
Aug 27, 2026	28.41	28.58	28.40	28.58	28.58	1.37%	8,831
Aug 26, 2026	28.19	28.41	28.10	28.20	28.20	0.36%	5,139
Aug 25, 2026	28.13	28.26	27.99	28.10	28.10	0.90%	4,308
Aug 24, 2026	28.08	28.18	27.80	27.85	27.85	-1.12%	9,796
Aug 21, 2026	28.07	28.24	28.03	28.16	28.16	0.14%	6,337
Aug 20, 2026	28.33	28.33	27.95	28.12	28.12	-1.07%	5,402
Aug 19, 2026	28.41	28.61	28.39	28.43	28.43	-1.11%	2,299
Aug 18, 2026	29.31	29.33	28.68	28.75	28.75	-3.46%	5,422
Aug 17, 2026	29.86	29.86	29.68	29.78	29.78	0.63%	23,121
Aug 14, 2026	29.70	29.77	29.55	29.59	29.59	-0.50%	2,530
Aug 13, 2026	29.82	29.87	29.67	29.74	29.74	0.15%	3,156
Aug 12, 2026	29.62	29.84	29.61	29.70	29.70	0.78%	2,255
Aug 11, 2026	29.32	29.49	29.24	29.47	29.47	0.51%	13,992
Aug 10, 2026	29.59	29.63	29.31	29.32	29.32	-0.90%	4,372
Aug 7, 2026	29.22	29.50	29.17	29.58	29.58	0.54%	1,462
Aug 6, 2026	29.40	29.51	29.00	29.42	29.42	-0.56%	22,311
Aug 5, 2026	29.87	29.92	29.60	29.59	29.59	0.75%	18,283
Aug 4, 2026	28.88	29.22	28.79	29.37	29.37	3.49%	11,794
Aug 3, 2026	28.31	28.50	27.98	28.38	28.38	2.58%	38,088
Jul 31, 2026	28.12	28.16	27.69	27.66	27.66	0.93%	8,923
Jul 30, 2026	26.95	27.52	26.87	27.41	27.41	1.35%	20,244
Jul 29, 2026	27.55	27.63	27.00	27.04	27.04	-1.98%	7,176
Jul 28, 2026	27.47	27.47	27.19	27.59	27.59	-0.49%	8,657