Robot, S.A. (BME:RBT)
Spain · Delayed Price · Currency is EUR 5.40
+0.20 (3.85%)
Aug 7, 2026, 12:00 PM CET
Robot Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 700 |
| Jul 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | 300 |
| Jul 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 24, 2026 | 4.38 | 4.38 | 4.38 | 4.56 | 4.56 | - | 30 |
| Jul 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jul 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1,700 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -5.00% | 2,800 |
| Jul 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 934 |
| Jul 17, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 3,303 |
| Jul 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 200 |
| Jul 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 90 |
| Jul 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 300 |
| Jul 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,000 |
| Jul 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 120 |
| Jul 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 333 |
| Jul 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 2,200 |
| Jul 2, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -2.88% | 1,980 |
| Jul 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 19 |
| Jun 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 400 |
| Jun 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Jun 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 100 |
| Jun 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 23, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.00% | 200 |
| Jun 22, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 500 |
| Jun 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 610 |
| Jun 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1,571 |
| Jun 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 669 |
| Jun 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 1,230 |
| Jun 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 200 |
| Jun 11, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | 957 |
| Jun 10, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | 2,892 |
| Jun 9, 2026 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | - | 734 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | 1,315 |
| Jun 5, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | 0.88% | 3,596 |
| Jun 4, 2026 | 5.40 | 5.65 | 5.40 | 5.65 | 5.65 | 7.62% | 3,224 |
| Jun 3, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 9.83% | 27,802 |
| Jun 2, 2026 | 4.56 | 4.78 | 4.56 | 4.78 | 4.78 | -0.42% | 16,099 |
| Jun 1, 2026 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | -9.43% | 5,659 |
| May 29, 2026 | 5.55 | 5.55 | 5.30 | 5.30 | 5.30 | -8.62% | 5,658 |