Roche Bobois S.A. (EPA:RBO)
France · Delayed Price · Currency is EUR 17.90
+0.30 (1.70%)
Oct 2, 2026, 3:52 PM CET
Roche Bobois Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.55 | 17.90 | 17.50 | 17.90 | 17.90 | 1.70% | 636 |
| Oct 1, 2026 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 1.15% | 628 |
| Sep 30, 2026 | 17.55 | 17.65 | 17.40 | 17.40 | 17.40 | -0.85% | 1,092 |
| Sep 29, 2026 | 17.50 | 17.55 | 17.40 | 17.55 | 17.55 | 0.29% | 265 |
| Sep 28, 2026 | 17.90 | 17.90 | 17.40 | 17.50 | 17.50 | -2.78% | 1,180 |
| Sep 25, 2026 | 17.85 | 18.00 | 17.20 | 18.00 | 18.00 | 0.84% | 3,232 |
| Sep 24, 2026 | 18.00 | 18.10 | 17.85 | 17.85 | 17.85 | -1.11% | 764 |
| Sep 23, 2026 | 18.75 | 18.90 | 18.05 | 18.05 | 18.05 | -4.24% | 996 |
| Sep 22, 2026 | 18.85 | 18.90 | 18.35 | 18.85 | 18.85 | - | 541 |
| Sep 21, 2026 | 18.80 | 18.85 | 18.50 | 18.85 | 18.85 | -0.53% | 1,108 |
| Sep 18, 2026 | 19.45 | 19.45 | 18.60 | 18.95 | 18.95 | -2.32% | 2,988 |
| Sep 17, 2026 | 19.50 | 19.55 | 19.40 | 19.40 | 19.40 | -0.51% | 720 |
| Sep 16, 2026 | 19.40 | 19.75 | 19.40 | 19.50 | 19.50 | - | 5,334 |
| Sep 15, 2026 | 19.80 | 19.90 | 19.50 | 19.50 | 19.50 | -1.27% | 947 |
| Sep 14, 2026 | 19.85 | 20.20 | 19.45 | 19.75 | 19.75 | -1.00% | 1,479 |
| Sep 11, 2026 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | -1.24% | 763 |
| Sep 10, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -2.42% | 249 |
| Sep 9, 2026 | 20.70 | 20.70 | 20.60 | 20.70 | 20.70 | - | 249 |
| Sep 8, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 8 |
| Sep 7, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | 85 |
| Sep 4, 2026 | 20.80 | 20.80 | 20.60 | 20.70 | 20.70 | - | 166 |
| Sep 3, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -1.43% | 230 |
| Sep 2, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | - | 37 |
| Sep 1, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 86 |
| Aug 31, 2026 | 21.00 | 21.80 | 21.00 | 21.10 | 21.10 | 0.48% | 299 |
| Aug 28, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.48% | 11 |
| Aug 27, 2026 | 21.00 | 21.10 | 20.90 | 20.90 | 20.90 | -0.48% | 25 |
| Aug 26, 2026 | 20.90 | 21.00 | 20.80 | 21.00 | 21.00 | - | 497 |
| Aug 25, 2026 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | -0.47% | 547 |
| Aug 24, 2026 | 21.60 | 21.60 | 21.10 | 21.10 | 21.10 | -2.31% | 2,172 |
| Aug 21, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.92% | 182 |
| Aug 20, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | 1,080 |
| Aug 19, 2026 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -0.93% | 104 |
| Aug 18, 2026 | 21.50 | 21.60 | 21.40 | 21.60 | 21.60 | - | 84 |
| Aug 17, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 38 |
| Aug 14, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 953 |
| Aug 13, 2026 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | - | 376 |
| Aug 12, 2026 | 21.60 | 21.70 | 21.60 | 21.60 | 21.60 | - | 72 |
| Aug 11, 2026 | 21.60 | 21.70 | 21.30 | 21.60 | 21.60 | - | 799 |
| Aug 10, 2026 | 22.40 | 22.40 | 21.20 | 21.60 | 21.60 | -4.00% | 1,632 |
| Aug 7, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -0.44% | 1,864 |
| Aug 6, 2026 | 22.70 | 22.70 | 21.20 | 22.60 | 22.60 | -0.44% | 5,315 |
| Aug 5, 2026 | 22.20 | 23.00 | 21.90 | 22.70 | 22.70 | 2.25% | 4,545 |
| Aug 4, 2026 | 21.90 | 22.30 | 21.90 | 22.20 | 22.20 | 1.37% | 1,350 |
| Aug 3, 2026 | 22.00 | 22.50 | 21.80 | 21.90 | 21.90 | -0.45% | 3,480 |
| Jul 31, 2026 | 21.20 | 22.20 | 21.20 | 22.00 | 22.00 | 3.77% | 1,612 |
| Jul 30, 2026 | 21.10 | 21.60 | 21.10 | 21.20 | 21.20 | 0.47% | 436 |
| Jul 29, 2026 | 21.20 | 21.20 | 20.80 | 21.10 | 21.10 | - | 206 |
| Jul 28, 2026 | 20.60 | 21.10 | 20.50 | 21.10 | 21.10 | 2.43% | 1,478 |
| Jul 27, 2026 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 2.49% | 1,207 |