Robertet SA (EPA:RBT)
France · Delayed Price · Currency is EUR 818.00
-1.00 (-0.12%)
Oct 17, 2025, 5:35 PM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 819.00 | 824.00 | 811.00 | 818.00 | 818.00 | -0.12% | 441 |
| Oct 16, 2025 | 817.00 | 821.00 | 811.00 | 819.00 | 819.00 | 0.12% | 564 |
| Oct 15, 2025 | 813.00 | 820.00 | 810.00 | 818.00 | 818.00 | 1.61% | 1,357 |
| Oct 14, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 747 |
| Oct 13, 2025 | 815.00 | 827.00 | 807.00 | 810.00 | 810.00 | 0.75% | 797 |
| Oct 10, 2025 | 816.00 | 819.00 | 804.00 | 804.00 | 804.00 | -1.59% | 459 |
| Oct 9, 2025 | 818.00 | 820.00 | 808.00 | 817.00 | 817.00 | 0.37% | 1,117 |
| Oct 8, 2025 | 800.00 | 818.00 | 800.00 | 814.00 | 814.00 | 1.37% | 1,113 |
| Oct 7, 2025 | 805.00 | 808.00 | 797.00 | 803.00 | 803.00 | 0.50% | 665 |
| Oct 6, 2025 | 804.00 | 807.00 | 795.00 | 799.00 | 799.00 | -0.62% | 709 |
| Oct 3, 2025 | 799.00 | 808.00 | 796.00 | 804.00 | 804.00 | 0.88% | 595 |
| Oct 2, 2025 | 807.00 | 810.00 | 793.00 | 797.00 | 797.00 | -1.24% | 663 |
| Oct 1, 2025 | 798.00 | 814.00 | 794.00 | 807.00 | 807.00 | 1.64% | 863 |
| Sep 30, 2025 | 801.00 | 802.00 | 791.00 | 794.00 | 794.00 | -0.75% | 964 |
| Sep 29, 2025 | 803.00 | 813.00 | 800.00 | 800.00 | 800.00 | 0.13% | 766 |
| Sep 26, 2025 | 802.00 | 803.00 | 793.00 | 799.00 | 799.00 | 0.76% | 1,606 |
| Sep 25, 2025 | 796.00 | 797.00 | 788.00 | 793.00 | 793.00 | -0.25% | 909 |
| Sep 24, 2025 | 793.00 | 801.00 | 787.00 | 795.00 | 795.00 | 0.63% | 869 |
| Sep 23, 2025 | 809.00 | 811.00 | 790.00 | 790.00 | 790.00 | -2.23% | 2,762 |
| Sep 22, 2025 | 808.00 | 810.00 | 803.00 | 808.00 | 808.00 | 0.12% | 825 |
| Sep 19, 2025 | 814.00 | 818.00 | 807.00 | 807.00 | 807.00 | -0.62% | 1,634 |
| Sep 18, 2025 | 812.00 | 822.00 | 806.00 | 812.00 | 812.00 | 0.12% | 367 |
| Sep 17, 2025 | 823.00 | 823.00 | 806.00 | 811.00 | 811.00 | -0.49% | 893 |
| Sep 16, 2025 | 828.00 | 830.00 | 815.00 | 815.00 | 815.00 | -1.09% | 499 |
| Sep 15, 2025 | 841.00 | 842.00 | 817.00 | 824.00 | 824.00 | -1.67% | 1,284 |
| Sep 12, 2025 | 840.00 | 863.00 | 832.00 | 838.00 | 838.00 | 4.10% | 2,505 |
| Sep 11, 2025 | 828.00 | 828.00 | 801.00 | 805.00 | 805.00 | -2.42% | 1,280 |
| Sep 10, 2025 | 828.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.12% | 1,315 |
| Sep 9, 2025 | 819.00 | 828.00 | 813.00 | 826.00 | 826.00 | 1.47% | 854 |
| Sep 8, 2025 | 816.00 | 821.00 | 806.00 | 814.00 | 814.00 | 1.50% | 622 |
| Sep 5, 2025 | 809.00 | 809.00 | 796.00 | 802.00 | 802.00 | -0.50% | 620 |
| Sep 4, 2025 | 804.00 | 815.00 | 801.00 | 806.00 | 806.00 | -0.74% | 317 |
| Sep 3, 2025 | 804.00 | 812.00 | 803.00 | 812.00 | 812.00 | 0.87% | 943 |
| Sep 2, 2025 | 816.00 | 820.00 | 804.00 | 805.00 | 805.00 | -1.83% | 1,022 |
| Sep 1, 2025 | 829.00 | 829.00 | 817.00 | 820.00 | 820.00 | -1.09% | 606 |
| Aug 29, 2025 | 826.00 | 844.00 | 826.00 | 829.00 | 829.00 | 0.36% | 723 |
| Aug 28, 2025 | 830.00 | 830.00 | 817.00 | 826.00 | 826.00 | 0.49% | 797 |
| Aug 27, 2025 | 815.00 | 828.00 | 815.00 | 822.00 | 822.00 | 0.86% | 626 |
| Aug 26, 2025 | 844.00 | 844.00 | 815.00 | 815.00 | 815.00 | -4.00% | 1,628 |
| Aug 25, 2025 | 858.00 | 861.00 | 849.00 | 849.00 | 849.00 | -1.16% | 402 |
| Aug 22, 2025 | 852.00 | 860.00 | 852.00 | 859.00 | 859.00 | 0.35% | 310 |
| Aug 21, 2025 | 854.00 | 859.00 | 851.00 | 856.00 | 856.00 | 0.47% | 511 |
| Aug 20, 2025 | 843.00 | 855.00 | 843.00 | 852.00 | 852.00 | 0.47% | 432 |
| Aug 19, 2025 | 842.00 | 848.00 | 838.00 | 848.00 | 848.00 | 0.71% | 655 |
| Aug 18, 2025 | 835.00 | 842.00 | 833.00 | 842.00 | 842.00 | 0.96% | 732 |
| Aug 15, 2025 | 827.00 | 834.00 | 824.00 | 834.00 | 834.00 | 1.46% | 505 |
| Aug 14, 2025 | 815.00 | 822.00 | 813.00 | 822.00 | 822.00 | 0.61% | 436 |
| Aug 13, 2025 | 811.00 | 822.00 | 811.00 | 817.00 | 817.00 | 0.99% | 972 |
| Aug 12, 2025 | 822.00 | 828.00 | 809.00 | 809.00 | 809.00 | -1.70% | 844 |
| Aug 11, 2025 | 828.00 | 830.00 | 822.00 | 823.00 | 823.00 | -0.36% | 451 |