Robot, S.A. (BME:RBT)
Spain · Delayed Price · Currency is EUR 2.540
0.00 (0.00%)
Aug 21, 2025, 4:00 PM CET
Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 7, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 4, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jul 3, 2025 | 2.44 | 2.44 | 2.42 | 2.42 | 2.42 | - | 37 |
| Jul 2, 2025 | 2.54 | 2.54 | 2.54 | 2.42 | 2.42 | - | 49 |
| Jul 1, 2025 | 2.54 | 2.54 | 2.42 | 2.42 | 2.42 | - | 53 |
| Jun 30, 2025 | 2.44 | 2.54 | 2.44 | 2.42 | 2.42 | - | 1,880 |
| Jun 27, 2025 | 2.54 | 2.54 | 2.54 | 2.42 | 2.42 | - | 1,080 |
| Jun 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jun 25, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jun 24, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -4.72% | 250 |
| Jun 23, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 1,500 |
| Jun 20, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Jun 19, 2025 | 2.66 | 2.66 | 2.54 | 2.54 | 2.54 | -4.51% | 4,750 |
| Jun 18, 2025 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -8.28% | 4,710 |
| Jun 17, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |