Robertet SA (BST:0R70)
Germany · Delayed Price · Currency is EUR 615.20
-14.10 (-2.24%)
At close: Sep 18, 2026
BST:0R70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 629.70 | 630.00 | 614.60 | 614.90 | 614.90 | -2.29% | - |
| Sep 17, 2026 | 631.90 | 637.00 | 629.30 | 629.30 | 629.30 | -0.11% | - |
| Sep 16, 2026 | 652.50 | 652.50 | 629.00 | 630.00 | 630.00 | -3.30% | - |
| Sep 15, 2026 | 651.50 | 658.10 | 651.50 | 651.50 | 651.50 | -0.20% | - |
| Sep 14, 2026 | 650.50 | 658.10 | 649.90 | 652.80 | 652.80 | 0.20% | - |
| Sep 11, 2026 | 658.10 | 658.10 | 651.20 | 651.50 | 651.50 | 0.15% | - |
| Sep 10, 2026 | 666.30 | 672.00 | 650.20 | 650.50 | 650.50 | -0.69% | - |
| Sep 9, 2026 | 663.60 | 672.00 | 655.00 | 655.00 | 655.00 | - | - |
| Sep 8, 2026 | 668.90 | 676.00 | 655.00 | 655.00 | 655.00 | -2.12% | - |
| Sep 7, 2026 | 668.90 | 676.00 | 668.20 | 669.20 | 669.20 | - | - |
| Sep 4, 2026 | 670.20 | 676.00 | 669.20 | 669.20 | 669.20 | -0.04% | - |
| Sep 3, 2026 | 669.20 | 676.00 | 669.20 | 669.50 | 669.50 | - | - |
| Sep 2, 2026 | 672.20 | 679.00 | 669.50 | 669.50 | 669.50 | -0.36% | - |
| Sep 1, 2026 | 672.20 | 680.00 | 671.50 | 671.90 | 671.90 | -0.04% | - |
| Aug 31, 2026 | 671.50 | 680.00 | 671.20 | 672.20 | 672.20 | 0.04% | - |
| Aug 28, 2026 | 679.00 | 679.00 | 671.50 | 671.90 | 671.90 | -0.09% | - |
| Aug 27, 2026 | 672.50 | 679.00 | 672.20 | 672.50 | 672.50 | 0.09% | - |
| Aug 26, 2026 | 673.20 | 679.00 | 671.20 | 671.90 | 671.90 | 0.81% | - |
| Aug 25, 2026 | 667.50 | 673.20 | 665.80 | 666.50 | 666.50 | 1.76% | - |
| Aug 24, 2026 | 666.20 | 673.20 | 655.00 | 655.00 | 655.00 | - | - |
| Aug 21, 2026 | 666.80 | 673.20 | 655.00 | 655.00 | 655.00 | - | - |
| Aug 20, 2026 | 675.00 | 675.00 | 655.00 | 655.00 | 655.00 | -2.82% | - |
| Aug 19, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | 0.12% | - |
| Aug 18, 2026 | 673.20 | 673.20 | 673.20 | 673.20 | 673.20 | 0.03% | - |
| Aug 17, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | 0.30% | - |
| Aug 14, 2026 | 671.00 | 671.00 | 671.00 | 671.00 | 671.00 | 2.44% | - |
| Aug 13, 2026 | 668.00 | 674.00 | 655.00 | 655.00 | 655.00 | - | - |
| Aug 12, 2026 | 648.50 | 674.00 | 648.50 | 655.00 | 655.00 | 1.05% | - |
| Aug 11, 2026 | 655.00 | 655.00 | 647.90 | 648.20 | 648.20 | -3.25% | - |
| Aug 10, 2026 | 663.30 | 670.00 | 663.00 | 670.00 | 670.00 | 2.29% | - |
| Aug 7, 2026 | 654.70 | 663.30 | 654.40 | 655.00 | 655.00 | 0.28% | - |
| Aug 6, 2026 | 647.80 | 663.00 | 647.10 | 653.20 | 653.20 | 0.90% | - |
| Aug 5, 2026 | 648.70 | 655.10 | 646.80 | 647.40 | 647.40 | -0.15% | - |
| Aug 4, 2026 | 653.20 | 653.30 | 646.80 | 648.40 | 648.40 | -0.73% | - |
| Aug 3, 2026 | 649.90 | 660.20 | 649.60 | 653.20 | 653.20 | 0.85% | - |
| Jul 31, 2026 | 653.20 | 653.20 | 646.40 | 647.70 | 647.70 | -0.05% | - |
| Jul 30, 2026 | 645.30 | 653.20 | 645.30 | 648.00 | 648.00 | 0.36% | - |
| Jul 29, 2026 | 645.20 | 653.20 | 645.20 | 645.70 | 645.70 | -0.20% | - |
| Jul 28, 2026 | 642.00 | 653.20 | 642.00 | 647.00 | 647.00 | 0.78% | - |
| Jul 27, 2026 | 645.00 | 648.10 | 642.00 | 642.00 | 642.00 | - | - |
| Jul 24, 2026 | 648.10 | 648.50 | 642.00 | 642.00 | 642.00 | -0.77% | - |
| Jul 23, 2026 | 647.00 | 661.00 | 645.70 | 647.00 | 647.00 | -0.05% | - |
| Jul 22, 2026 | 647.10 | 654.10 | 647.10 | 647.30 | 647.30 | 0.05% | - |
| Jul 21, 2026 | 646.90 | 654.00 | 646.90 | 647.00 | 647.00 | 0.22% | - |
| Jul 20, 2026 | 640.60 | 654.00 | 640.00 | 645.60 | 645.60 | 0.69% | - |
| Jul 17, 2026 | 646.20 | 660.00 | 640.30 | 641.20 | 641.20 | -1.13% | - |
| Jul 16, 2026 | 649.10 | 655.10 | 648.20 | 648.50 | 648.50 | - | - |
| Jul 15, 2026 | 647.50 | 655.10 | 646.60 | 648.50 | 648.50 | 0.20% | - |
| Jul 14, 2026 | 647.50 | 655.00 | 646.20 | 647.20 | 647.20 | -0.05% | - |
| Jul 13, 2026 | 644.90 | 655.00 | 644.90 | 647.50 | 647.50 | -0.20% | - |