Robertet SA (EPA:CBE)
France · Delayed Price · Currency is EUR 699.70
-10.60 (-1.49%)
Aug 1, 2025, 4:30 PM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 725.00 | 744.60 | 725.00 | 744.60 | 744.60 | 2.70% | 19 |
| Jul 29, 2025 | 726.80 | 726.80 | 725.00 | 725.00 | 725.00 | -0.41% | 4 |
| Jul 28, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 5.66% | 3 |
| Jul 25, 2025 | 692.00 | 692.00 | 689.00 | 689.00 | 689.00 | -0.32% | 12 |
| Jul 24, 2025 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - | 3 |
| Jul 23, 2025 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | -0.55% | 6 |
| Jul 22, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 2 |
| Jul 21, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Jul 18, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Jul 17, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 4 |
| Jul 16, 2025 | 691.20 | 695.00 | 691.20 | 695.00 | 695.00 | 0.58% | 19 |
| Jul 15, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -0.58% | 11 |
| Jul 14, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 3 |
| Jul 11, 2025 | 700.20 | 700.20 | 695.00 | 695.00 | 695.00 | -1.14% | 40 |
| Jul 10, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -0.17% | 78 |
| Jul 9, 2025 | 704.20 | 704.20 | 704.20 | 704.20 | 704.20 | -0.03% | 10 |
| Jul 8, 2025 | 704.40 | 704.40 | 704.40 | 704.40 | 704.40 | -4.81% | 9 |
| Jul 7, 2025 | 729.80 | 740.00 | 729.80 | 740.00 | 740.00 | 5.26% | 15 |
| Jul 4, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | - | - |
| Jul 3, 2025 | 700.00 | 703.00 | 700.00 | 703.00 | 703.00 | 1.88% | 23 |
| Jul 2, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -2.82% | 192 |
| Jul 1, 2025 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -2.74% | 1 |
| Jun 30, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 1 |
| Jun 27, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | 7 |
| Jun 26, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 720.00 | -0.71% | 5 |
| Jun 25, 2025 | 735.20 | 735.20 | 735.20 | 735.20 | 735.20 | - | - |
| Jun 24, 2025 | 735.20 | 735.20 | 735.20 | 735.20 | 725.13 | -0.92% | 7 |
| Jun 23, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Jun 20, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Jun 19, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Jun 18, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Jun 17, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 742.00 | - | - |
| Jun 16, 2025 | 742.00 | 742.00 | 742.00 | 742.00 | 731.84 | -1.08% | 15 |
| Jun 13, 2025 | 784.80 | 784.80 | 750.10 | 750.10 | 739.82 | -4.45% | 13 |
| Jun 12, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Jun 11, 2025 | 780.00 | 785.00 | 780.00 | 785.00 | 774.25 | 3.28% | 102 |
| Jun 10, 2025 | 760.10 | 760.10 | 760.10 | 760.10 | 760.10 | - | - |
| Jun 9, 2025 | 760.10 | 760.10 | 760.10 | 760.10 | 760.10 | - | - |
| Jun 6, 2025 | 760.10 | 760.10 | 760.10 | 760.10 | 760.10 | - | - |
| Jun 5, 2025 | 760.10 | 760.10 | 760.10 | 760.10 | 749.69 | - | 1 |
| Jun 4, 2025 | 760.10 | 760.10 | 760.10 | 760.10 | 749.69 | -2.55% | 4 |
| Jun 3, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | - | - |
| Jun 2, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 769.32 | - | 20 |
| May 30, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 769.32 | -0.61% | 15 |
| May 29, 2025 | 784.80 | 784.80 | 784.80 | 784.80 | 774.05 | -0.03% | 25 |
| May 28, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 774.25 | 0.03% | 25 |
| May 27, 2025 | 784.80 | 784.80 | 784.80 | 784.80 | 774.05 | -0.58% | 10 |
| May 26, 2025 | 793.60 | 793.60 | 789.40 | 789.40 | 778.59 | 5.25% | 40 |
| May 23, 2025 | 750.10 | 750.10 | 750.00 | 750.00 | 739.73 | -2.56% | 31 |
| May 22, 2025 | 765.00 | 769.70 | 765.00 | 769.70 | 759.16 | 4.01% | 16 |