Robot, S.A. (BME:RBT)
Spain · Delayed Price · Currency is EUR 6.15
+0.05 (0.82%)
Oct 7, 2026, 12:00 PM CET
Robot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 385 |
| Oct 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 600 |
| Oct 5, 2026 | 6.10 | 6.10 | 6.10 | 6.15 | 6.15 | - | 96 |
| Oct 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1,987 |
| Oct 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2,195 |
| Sep 30, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 1,288 |
| Sep 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 1,009 |
| Sep 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Sep 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 5,500 |
| Sep 23, 2026 | 6.05 | 6.05 | 6.05 | 6.15 | 6.15 | - | 100 |
| Sep 22, 2026 | 6.10 | 6.10 | 6.10 | 6.15 | 6.15 | - | 150 |
| Sep 21, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | - | 80 |
| Sep 18, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | 2,243 |
| Sep 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 375 |
| Sep 16, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 2,800 |
| Sep 15, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 1,119 |
| Sep 14, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 7.89% | 2,431 |
| Sep 11, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 9 |
| Sep 9, 2026 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 1,645 |
| Sep 8, 2026 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | - | 480 |
| Sep 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1 |
| Sep 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 140 |
| Sep 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 640 |
| Sep 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 820 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,991 |
| Aug 31, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 9.57% | 6,469 |
| Aug 28, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 9.52% | 2,088 |
| Aug 27, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 99 |
| Aug 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 25, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 230 |
| Aug 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 21, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -2.78% | 1,959 |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 46 |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Aug 18, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -8.47% | 1,811 |
| Aug 17, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | - | 1,773 |
| Aug 14, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 5.36% | 1,436 |
| Aug 13, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 4.67% | 1,010 |
| Aug 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | 2,335 |
| Aug 11, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 1,122 |
| Aug 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | 300 |
| Aug 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 5.77% | 1,511 |
| Aug 6, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 9.24% | 500 |
| Aug 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | 1,072 |
| Aug 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Aug 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 200 |
| Jul 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | 600 |
| Jul 30, 2026 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 4.44% | 2,200 |