Roche Bobois S.A. (EPA:RBO)
France · Delayed Price · Currency is EUR 27.00
+0.90 (3.45%)
At close: Feb 20, 2026
Roche Bobois Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.10 | 27.10 | 24.80 | 27.00 | 27.00 | 3.45% | 1,145 |
| Feb 19, 2026 | 26.10 | 26.10 | 26.00 | 26.10 | 26.10 | - | 211 |
| Feb 18, 2026 | 26.00 | 26.20 | 26.00 | 26.10 | 26.10 | 0.38% | 154 |
| Feb 17, 2026 | 26.00 | 27.10 | 26.00 | 26.00 | 26.00 | -0.38% | 3,177 |
| Feb 16, 2026 | 26.90 | 26.90 | 26.00 | 26.10 | 26.10 | -2.61% | 1,329 |
| Feb 13, 2026 | 27.20 | 27.90 | 26.80 | 26.80 | 26.80 | -1.47% | 1,649 |
| Feb 12, 2026 | 27.10 | 28.50 | 26.50 | 27.20 | 27.20 | -2.51% | 2,594 |
| Feb 11, 2026 | 27.30 | 28.10 | 26.60 | 27.90 | 27.90 | 2.57% | 11,321 |
| Feb 10, 2026 | 26.50 | 28.00 | 26.40 | 27.20 | 27.20 | 2.64% | 2,812 |
| Feb 9, 2026 | 26.10 | 27.40 | 26.00 | 26.50 | 26.50 | 1.53% | 2,918 |
| Feb 6, 2026 | 27.10 | 27.10 | 26.00 | 26.10 | 26.10 | -4.04% | 1,706 |
| Feb 5, 2026 | 26.90 | 27.20 | 26.50 | 27.20 | 27.20 | - | 1,851 |
| Feb 4, 2026 | 26.50 | 27.50 | 26.50 | 27.20 | 27.20 | 2.64% | 2,331 |
| Feb 3, 2026 | 26.00 | 27.40 | 26.00 | 26.50 | 26.50 | - | 13,588 |
| Feb 2, 2026 | 26.50 | 26.60 | 26.00 | 26.50 | 26.50 | -1.49% | 1,940 |
| Jan 30, 2026 | 27.00 | 27.00 | 26.40 | 26.90 | 26.90 | 1.13% | 1,245 |
| Jan 29, 2026 | 26.40 | 27.00 | 26.30 | 26.60 | 26.60 | 1.14% | 731 |
| Jan 28, 2026 | 26.10 | 26.80 | 26.10 | 26.30 | 26.30 | -0.75% | 1,321 |
| Jan 27, 2026 | 27.40 | 27.90 | 26.00 | 26.50 | 26.50 | -3.28% | 1,792 |
| Jan 26, 2026 | 28.30 | 28.70 | 27.40 | 27.40 | 27.40 | -4.20% | 633 |
| Jan 23, 2026 | 28.70 | 29.30 | 28.60 | 28.60 | 28.60 | - | 412 |
| Jan 22, 2026 | 27.90 | 29.70 | 27.90 | 28.60 | 28.60 | 2.51% | 1,197 |
| Jan 21, 2026 | 28.60 | 28.90 | 27.30 | 27.90 | 27.90 | -2.11% | 2,785 |
| Jan 20, 2026 | 28.50 | 29.10 | 28.50 | 28.50 | 28.50 | - | 11,170 |
| Jan 19, 2026 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | -3.72% | 2,428 |
| Jan 16, 2026 | 30.30 | 30.30 | 29.60 | 29.60 | 29.60 | -2.31% | 3,137 |
| Jan 15, 2026 | 31.20 | 31.50 | 30.30 | 30.30 | 30.30 | -2.88% | 1,059 |
| Jan 14, 2026 | 31.50 | 31.60 | 30.60 | 31.20 | 31.20 | -1.27% | 373 |
| Jan 13, 2026 | 31.20 | 31.60 | 31.20 | 31.60 | 31.60 | 0.32% | 300 |
| Jan 12, 2026 | 30.50 | 32.00 | 30.50 | 31.50 | 31.50 | 0.96% | 1,040 |
| Jan 9, 2026 | 30.90 | 31.20 | 30.50 | 31.20 | 31.20 | 0.97% | 771 |
| Jan 8, 2026 | 30.60 | 30.90 | 30.40 | 30.90 | 30.90 | 0.98% | 1,102 |
| Jan 7, 2026 | 30.00 | 30.60 | 29.80 | 30.60 | 30.60 | 2.00% | 1,485 |
| Jan 6, 2026 | 30.20 | 30.60 | 29.20 | 30.00 | 30.00 | -0.66% | 2,029 |
| Jan 5, 2026 | 29.70 | 31.20 | 29.70 | 30.20 | 30.20 | -2.89% | 3,251 |
| Jan 2, 2026 | 30.80 | 31.20 | 30.30 | 31.10 | 31.10 | -0.32% | 743 |
| Dec 31, 2025 | 31.20 | 31.70 | 30.90 | 31.20 | 31.20 | -3.11% | 726 |
| Dec 30, 2025 | 31.60 | 32.70 | 31.60 | 32.20 | 32.20 | -0.31% | 824 |
| Dec 29, 2025 | 31.70 | 32.30 | 31.60 | 32.30 | 32.30 | 3.19% | 1,502 |
| Dec 24, 2025 | 32.60 | 32.60 | 29.50 | 31.30 | 31.30 | -2.80% | 6,262 |
| Dec 23, 2025 | 33.40 | 33.40 | 32.20 | 32.20 | 32.20 | -2.42% | 625 |
| Dec 22, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -1.79% | 519 |
| Dec 19, 2025 | 32.40 | 34.00 | 32.30 | 33.60 | 33.60 | 3.70% | 523 |
| Dec 18, 2025 | 32.60 | 33.00 | 32.40 | 32.40 | 32.40 | -0.92% | 515 |
| Dec 17, 2025 | 32.70 | 32.70 | 32.60 | 32.70 | 32.70 | 0.31% | 353 |
| Dec 16, 2025 | 33.10 | 33.10 | 32.60 | 32.60 | 32.60 | -1.81% | 346 |
| Dec 15, 2025 | 33.60 | 34.10 | 33.00 | 33.20 | 33.20 | -1.78% | 703 |
| Dec 12, 2025 | 33.20 | 33.80 | 33.00 | 33.80 | 33.80 | 1.20% | 4,949 |
| Dec 11, 2025 | 33.50 | 33.50 | 32.90 | 33.40 | 33.40 | -3.19% | 942 |
| Dec 10, 2025 | 34.60 | 35.00 | 34.00 | 34.50 | 34.50 | -0.29% | 286 |