Robot, S.A. (BME:RBT)
Spain · Delayed Price · Currency is EUR 2.960
-0.040 (-1.33%)
At close: Jan 16, 2026
Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 2,000 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.98 | 3.00 | 3.00 | - | 140 |
| Jan 14, 2026 | 3.02 | 3.02 | 3.02 | 3.00 | 3.00 | - | 4 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 357 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 362 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | 205 |
| Jan 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 825 |
| Jan 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | 500 |
| Dec 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 100 |
| Dec 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 732 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 3,254 |
| Dec 19, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 3,100 |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 500 |
| Dec 16, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -0.66% | 450 |
| Dec 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 11, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | -0.66% | 1,100 |
| Dec 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | 500 |
| Dec 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 179 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 20 |
| Dec 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 1,500 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | 1,500 |
| Nov 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 14, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 12,334 |
| Nov 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,930 |
| Nov 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 2,768 |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 2.98 | 2.98 | - | 18 |