Roche Bobois S.A. (EPA:RBO)
France · Delayed Price · Currency is EUR 35.40
-0.10 (-0.28%)
Aug 1, 2025, 5:35 PM CET
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 36.90 | 36.90 | 35.40 | 35.50 | 35.50 | -3.53% | 289 |
| Jul 30, 2025 | 36.20 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | 202 |
| Jul 29, 2025 | 35.40 | 36.00 | 35.00 | 36.00 | 36.00 | 1.69% | 1,142 |
| Jul 28, 2025 | 35.40 | 36.00 | 35.30 | 35.40 | 35.40 | - | 889 |
| Jul 25, 2025 | 35.00 | 35.50 | 35.00 | 35.40 | 35.40 | 0.28% | 1,216 |
| Jul 24, 2025 | 36.00 | 36.00 | 35.30 | 35.30 | 35.30 | -1.12% | 4,574 |
| Jul 23, 2025 | 37.00 | 37.00 | 35.20 | 35.70 | 35.70 | -5.80% | 6,264 |
| Jul 22, 2025 | 37.80 | 37.90 | 37.10 | 37.90 | 37.90 | -0.26% | 359 |
| Jul 21, 2025 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | - | 156 |
| Jul 18, 2025 | 37.90 | 38.00 | 37.80 | 38.00 | 38.00 | - | 134 |
| Jul 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 170 |
| Jul 16, 2025 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | - | 188 |
| Jul 15, 2025 | 38.40 | 38.40 | 37.80 | 38.00 | 38.00 | -1.30% | 382 |
| Jul 14, 2025 | 38.60 | 38.60 | 38.00 | 38.50 | 38.50 | -0.26% | 933 |
| Jul 11, 2025 | 38.60 | 38.60 | 37.80 | 38.60 | 38.60 | -0.26% | 3,240 |
| Jul 10, 2025 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | -0.26% | 669 |
| Jul 9, 2025 | 37.90 | 38.80 | 37.50 | 38.80 | 38.80 | 2.37% | 1,191 |
| Jul 8, 2025 | 37.70 | 37.90 | 37.40 | 37.90 | 37.90 | 1.07% | 363 |
| Jul 7, 2025 | 37.90 | 37.90 | 37.50 | 37.50 | 37.50 | -1.06% | 1,142 |
| Jul 4, 2025 | 38.00 | 38.20 | 37.90 | 37.90 | 37.90 | 0.26% | 120 |
| Jul 3, 2025 | 38.00 | 38.10 | 37.80 | 37.80 | 37.80 | 0.80% | 240 |
| Jul 2, 2025 | 37.80 | 38.00 | 37.50 | 37.50 | 37.50 | -0.53% | 489 |
| Jul 1, 2025 | 38.60 | 39.60 | 37.70 | 37.70 | 36.45 | -1.31% | 947 |
| Jun 30, 2025 | 38.80 | 39.50 | 38.20 | 38.20 | 36.93 | 1.60% | 4,611 |
| Jun 27, 2025 | 37.60 | 37.90 | 37.50 | 37.60 | 36.35 | - | 517 |
| Jun 26, 2025 | 37.50 | 38.30 | 37.50 | 37.60 | 36.35 | 0.27% | 260 |
| Jun 25, 2025 | 37.40 | 38.00 | 37.40 | 37.50 | 36.26 | 0.27% | 194 |
| Jun 24, 2025 | 37.20 | 38.30 | 37.20 | 37.40 | 36.16 | 0.81% | 306 |
| Jun 23, 2025 | 37.70 | 37.80 | 37.10 | 37.10 | 35.87 | -1.59% | 363 |
| Jun 20, 2025 | 37.80 | 38.40 | 37.60 | 37.70 | 36.45 | -0.26% | 410 |
| Jun 19, 2025 | 38.90 | 39.40 | 37.80 | 37.80 | 36.55 | -3.08% | 458 |
| Jun 18, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 37.71 | -0.26% | 134 |
| Jun 17, 2025 | 39.40 | 39.40 | 39.10 | 39.10 | 37.80 | -0.51% | 80 |
| Jun 16, 2025 | 39.90 | 40.00 | 39.30 | 39.30 | 38.00 | -0.51% | 189 |
| Jun 13, 2025 | 39.50 | 40.00 | 39.50 | 39.50 | 38.19 | -1.50% | 1,535 |
| Jun 12, 2025 | 39.50 | 40.10 | 39.30 | 40.10 | 38.77 | 1.52% | 881 |
| Jun 11, 2025 | 40.90 | 40.90 | 39.00 | 39.50 | 38.19 | -3.42% | 4,762 |
| Jun 10, 2025 | 41.00 | 41.30 | 40.50 | 40.90 | 39.54 | 0.74% | 489 |
| Jun 9, 2025 | 40.60 | 40.60 | 40.50 | 40.60 | 39.25 | - | 83 |
| Jun 6, 2025 | 40.70 | 40.70 | 40.30 | 40.60 | 39.25 | -0.73% | 335 |
| Jun 5, 2025 | 40.90 | 40.90 | 40.70 | 40.90 | 39.54 | 0.49% | 56 |
| Jun 4, 2025 | 40.30 | 40.90 | 40.30 | 40.70 | 39.35 | 1.50% | 393 |
| Jun 3, 2025 | 40.10 | 40.60 | 39.80 | 40.10 | 38.77 | 0.25% | 299 |
| Jun 2, 2025 | 40.80 | 40.80 | 39.80 | 40.00 | 38.67 | -0.74% | 606 |
| May 30, 2025 | 40.00 | 40.60 | 39.60 | 40.30 | 38.96 | 1.77% | 635 |
| May 29, 2025 | 39.60 | 39.80 | 39.60 | 39.60 | 38.29 | 0.51% | 729 |
| May 28, 2025 | 39.80 | 41.30 | 39.40 | 39.40 | 38.09 | -1.25% | 1,440 |
| May 27, 2025 | 40.70 | 42.00 | 39.90 | 39.90 | 38.58 | -1.72% | 1,788 |
| May 26, 2025 | 39.30 | 40.70 | 39.20 | 40.60 | 39.25 | 3.31% | 1,585 |
| May 23, 2025 | 39.00 | 40.00 | 38.40 | 39.30 | 38.00 | 0.77% | 2,102 |