Roblon A/S (CPH:RBLN.B)
Denmark · Delayed Price · Currency is DKK 125.00
-2.00 (-1.57%)
Aug 29, 2025, 4:59 PM CET
Roblon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 132 |
| Aug 28, 2025 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 1.60% | 209 |
| Aug 27, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 312 |
| Aug 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 250 |
| Aug 25, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1.60% | 650 |
| Aug 22, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 510 |
| Aug 21, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -2.33% | 825 |
| Aug 20, 2025 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | -0.77% | 936 |
| Aug 19, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2.36% | 601 |
| Aug 18, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.05% | 547 |
| Aug 15, 2025 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.97% | 1,979 |
| Aug 14, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Aug 13, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.56% | 114 |
| Aug 12, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - | - |
| Aug 11, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 1,243 |
| Aug 8, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | -0.78% | 1,178 |
| Aug 7, 2025 | 124.00 | 129.00 | 123.00 | 128.00 | 128.00 | - | 1,838 |
| Aug 6, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2.40% | 770 |
| Aug 5, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 910 |
| Aug 4, 2025 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 879 |
| Aug 1, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 1,110 |
| Jul 31, 2025 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 4.92% | 691 |
| Jul 30, 2025 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -4.69% | 480 |
| Jul 29, 2025 | 127.00 | 130.00 | 122.00 | 128.00 | 128.00 | 2.40% | 2,113 |
| Jul 28, 2025 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | 4.17% | 1,263 |
| Jul 25, 2025 | 124.00 | 130.00 | 120.00 | 120.00 | 120.00 | -2.44% | 2,536 |
| Jul 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 160 |
| Jul 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | 54 |
| Jul 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | 5 |
| Jul 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -5.43% | 15 |
| Jul 18, 2025 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | 148 |
| Jul 17, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -3.08% | 1,999 |
| Jul 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | 1,295 |
| Jul 15, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 51 |
| Jul 14, 2025 | 130.00 | 134.00 | 126.00 | 134.00 | 134.00 | 3.88% | 2,732 |
| Jul 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 295 |
| Jul 10, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 2.38% | 680 |
| Jul 9, 2025 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 0.80% | 2,839 |
| Jul 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 49 |
| Jul 7, 2025 | 126.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 755 |
| Jul 4, 2025 | 119.00 | 125.00 | 119.00 | 125.00 | 125.00 | 1.63% | 4,083 |
| Jul 3, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 17 |
| Jul 2, 2025 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 3.36% | 2,272 |
| Jul 1, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | - | 310 |
| Jun 30, 2025 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | -0.83% | 385 |
| Jun 27, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 937 |
| Jun 26, 2025 | 120.00 | 121.00 | 116.00 | 121.00 | 121.00 | 0.83% | 5,334 |
| Jun 25, 2025 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 3.45% | 1,203 |
| Jun 24, 2025 | 112.00 | 122.00 | 112.00 | 116.00 | 116.00 | -1.69% | 2,338 |
| Jun 23, 2025 | 109.00 | 118.00 | 109.00 | 118.00 | 118.00 | -2.48% | 530 |