Robertet SA (BST:0R7)
Germany · Delayed Price · Currency is EUR 725.00
-23.00 (-3.07%)
At close: Sep 18, 2026
BST:0R7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 749.00 | 749.00 | 712.00 | 725.00 | 725.00 | -3.07% | 122 |
| Sep 17, 2026 | 772.00 | 774.00 | 748.00 | 748.00 | 748.00 | -2.35% | 40 |
| Sep 16, 2026 | 771.00 | 772.00 | 758.00 | 766.00 | 766.00 | -0.39% | - |
| Sep 15, 2026 | 770.00 | 773.00 | 760.00 | 769.00 | 769.00 | -0.26% | 47 |
| Sep 14, 2026 | 764.00 | 775.00 | 761.00 | 771.00 | 771.00 | 0.65% | 7 |
| Sep 11, 2026 | 768.00 | 778.00 | 762.00 | 766.00 | 766.00 | 0.92% | 30 |
| Sep 10, 2026 | 777.00 | 777.00 | 759.00 | 759.00 | 759.00 | -1.94% | 17 |
| Sep 9, 2026 | 775.00 | 785.00 | 773.00 | 774.00 | 774.00 | - | 2 |
| Sep 8, 2026 | 788.00 | 795.00 | 773.00 | 774.00 | 774.00 | -1.78% | 1 |
| Sep 7, 2026 | 794.00 | 795.00 | 788.00 | 788.00 | 788.00 | -0.88% | - |
| Sep 4, 2026 | 786.00 | 798.00 | 784.00 | 795.00 | 795.00 | 1.15% | 150 |
| Sep 3, 2026 | 783.00 | 792.00 | 779.00 | 786.00 | 786.00 | 0.26% | 6 |
| Sep 2, 2026 | 773.00 | 785.00 | 773.00 | 784.00 | 784.00 | 1.69% | 4 |
| Sep 1, 2026 | 790.00 | 800.00 | 771.00 | 771.00 | 771.00 | -1.78% | 25 |
| Aug 31, 2026 | 802.00 | 803.00 | 785.00 | 785.00 | 785.00 | -2.00% | 27 |
| Aug 28, 2026 | 805.00 | 808.00 | 797.00 | 801.00 | 801.00 | 0.13% | 26 |
| Aug 27, 2026 | 808.00 | 808.00 | 793.00 | 800.00 | 800.00 | -0.50% | 34 |
| Aug 26, 2026 | 796.00 | 810.00 | 795.00 | 804.00 | 804.00 | 1.01% | 69 |
| Aug 25, 2026 | 799.00 | 801.00 | 784.00 | 796.00 | 796.00 | -0.13% | 3 |
| Aug 24, 2026 | 787.00 | 803.00 | 786.00 | 797.00 | 797.00 | 1.27% | 12 |
| Aug 21, 2026 | 789.00 | 790.00 | 781.00 | 787.00 | 787.00 | - | 12 |
| Aug 20, 2026 | 784.00 | 788.00 | 780.00 | 787.00 | 787.00 | 0.51% | - |
| Aug 19, 2026 | 789.00 | 793.00 | 780.00 | 783.00 | 783.00 | -1.01% | 8 |
| Aug 18, 2026 | 786.00 | 791.00 | 783.00 | 791.00 | 791.00 | 0.25% | - |
| Aug 17, 2026 | 806.00 | 806.00 | 780.00 | 789.00 | 789.00 | -1.87% | 13 |
| Aug 14, 2026 | 796.00 | 804.00 | 795.00 | 804.00 | 804.00 | 0.63% | 19 |
| Aug 13, 2026 | 796.00 | 800.00 | 790.00 | 799.00 | 799.00 | 0.63% | 16 |
| Aug 12, 2026 | 792.00 | 797.00 | 785.00 | 794.00 | 794.00 | 0.51% | 10 |
| Aug 11, 2026 | 789.00 | 794.00 | 783.00 | 790.00 | 790.00 | 0.13% | 2 |
| Aug 10, 2026 | 812.00 | 813.00 | 783.00 | 789.00 | 789.00 | -2.95% | 16 |
| Aug 7, 2026 | 806.00 | 813.00 | 802.00 | 813.00 | 813.00 | 0.99% | 2 |
| Aug 6, 2026 | 796.00 | 807.00 | 795.00 | 805.00 | 805.00 | 1.26% | 4 |
| Aug 5, 2026 | 805.00 | 808.00 | 791.00 | 795.00 | 795.00 | -1.12% | - |
| Aug 4, 2026 | 803.00 | 806.00 | 793.00 | 804.00 | 804.00 | 0.37% | 23 |
| Aug 3, 2026 | 801.00 | 805.00 | 795.00 | 801.00 | 801.00 | 0.75% | - |
| Jul 31, 2026 | 808.00 | 811.00 | 793.00 | 795.00 | 795.00 | -2.21% | 2 |
| Jul 30, 2026 | 811.00 | 822.00 | 800.00 | 813.00 | 813.00 | 0.49% | 2 |
| Jul 29, 2026 | 818.00 | 820.00 | 807.00 | 809.00 | 809.00 | -1.46% | 122 |
| Jul 28, 2026 | 793.00 | 822.00 | 793.00 | 821.00 | 821.00 | 3.14% | 19 |
| Jul 27, 2026 | 782.00 | 805.00 | 778.00 | 796.00 | 796.00 | 2.98% | 4 |
| Jul 24, 2026 | 772.00 | 777.00 | 751.00 | 773.00 | 773.00 | -1.02% | 142 |
| Jul 23, 2026 | 796.00 | 804.00 | 780.00 | 781.00 | 781.00 | -1.76% | 17 |
| Jul 22, 2026 | 805.00 | 810.00 | 794.00 | 795.00 | 795.00 | -1.24% | - |
| Jul 21, 2026 | 815.00 | 817.00 | 791.00 | 805.00 | 805.00 | -0.62% | 56 |
| Jul 20, 2026 | 815.00 | 822.00 | 807.00 | 810.00 | 810.00 | -0.61% | 1 |
| Jul 17, 2026 | 816.00 | 819.00 | 808.00 | 815.00 | 815.00 | -0.97% | 1 |
| Jul 16, 2026 | 821.00 | 825.00 | 813.00 | 823.00 | 823.00 | 0.37% | 3 |
| Jul 15, 2026 | 824.00 | 827.00 | 810.00 | 820.00 | 820.00 | -0.24% | 6 |
| Jul 14, 2026 | 818.00 | 829.00 | 815.00 | 822.00 | 822.00 | 0.61% | - |
| Jul 13, 2026 | 801.00 | 821.00 | 801.00 | 817.00 | 817.00 | 0.62% | 47 |