Robot, S.A. (BME:RBT)
Spain · Delayed Price · Currency is EUR 8.30
+0.70 (9.21%)
May 18, 2026, 4:00 PM CET
Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | - | 4.61% | 4,568 |
| May 15, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 9.35% | 13,502 |
| May 14, 2026 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 9.45% | 8,522 |
| May 13, 2026 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 9.48% | 5,455 |
| May 12, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 7.41% | 3,577 |
| May 11, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 5.88% | 3,170 |
| May 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | 2,540 |
| May 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | 1,911 |
| May 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 5,230 |
| May 5, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | 4.55% | 1,634 |
| May 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2,472 |
| Apr 30, 2026 | 4.48 | 4.48 | 4.48 | 4.40 | 4.40 | - | 187 |
| Apr 29, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.80% | 500 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | 5,400 |
| Apr 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | 1,420 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 1,214 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 4,916 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | 4,500 |
| Apr 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 600 |
| Apr 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 2,013 |
| Apr 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 1,060 |
| Apr 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | 200 |
| Apr 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2,505 |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,500 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 25 |
| Mar 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 27, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.05% | 2,437 |
| Mar 26, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -1.04% | 2,000 |
| Mar 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 24, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | -1.54% | 1,600 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 2,876 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 300 |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2,500 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 17, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 430 |
| Mar 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,000 |
| Mar 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,500 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,000 |
| Mar 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,005 |
| Mar 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,000 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 1,000 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 800 |