Robot, S.A. (BME:RBT)
Spain · Delayed Price · Currency is EUR 3.000
-0.020 (-0.66%)
Sep 16, 2025, 12:00 PM CET
Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.02 | 3.04 | 3.02 | 3.02 | 3.02 | 3.42% | 240 |
| Sep 12, 2025 | 3.06 | 3.06 | 2.92 | 2.92 | 2.92 | - | 860 |
| Sep 11, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | 2,310 |
| Sep 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Sep 9, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 7,348 |
| Sep 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.38% | 285 |
| Sep 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 4,750 |
| Sep 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 4,250 |
| Sep 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 8,765 |
| Sep 1, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 4.83% | 13,067 |
| Aug 29, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 5.07% | 6,915 |
| Aug 28, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 5,700 |
| Aug 27, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 300 |
| Aug 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.01% | 700 |
| Aug 25, 2025 | 2.54 | 2.66 | 2.54 | 2.66 | 2.66 | 4.72% | 7,160 |
| Aug 22, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 553 |
| Aug 20, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 460 |
| Aug 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 13, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 11, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 174 |
| Aug 7, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 6, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 5, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Aug 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 362 |
| Jul 31, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 30, 2025 | 2.44 | 2.44 | 2.44 | 2.54 | 2.54 | - | 1,184 |
| Jul 29, 2025 | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | - | 902 |
| Jul 28, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 2,500 |
| Jul 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 30 |
| Jul 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jul 22, 2025 | 2.54 | 2.54 | 2.44 | 2.54 | 2.54 | 4.10% | 2,491 |
| Jul 21, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jul 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jul 17, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jul 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jul 15, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jul 14, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 300 |
| Jul 11, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 10, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 9, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 8, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |