Robertet SA (EPA:RBT)
France flag France · Delayed Price · Currency is EUR
799.00
+6.00 (0.76%)
Sep 26, 2025, 5:35 PM CET

Robertet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025802.00803.00793.00799.00799.000.76%1,606
Sep 25, 2025796.00797.00788.00793.00793.00-0.25%909
Sep 24, 2025793.00801.00787.00795.00795.000.63%869
Sep 23, 2025809.00811.00790.00790.00790.00-2.23%2,762
Sep 22, 2025808.00810.00803.00808.00808.000.12%825
Sep 19, 2025814.00818.00807.00807.00807.00-0.62%1,634
Sep 18, 2025812.00822.00806.00812.00812.000.12%367
Sep 17, 2025823.00823.00806.00811.00811.00-0.49%893
Sep 16, 2025828.00830.00815.00815.00815.00-1.09%499
Sep 15, 2025841.00842.00817.00824.00824.00-1.67%1,284
Sep 12, 2025840.00863.00832.00838.00838.004.10%2,505
Sep 11, 2025828.00828.00801.00805.00805.00-2.42%1,280
Sep 10, 2025828.00829.00825.00825.00825.00-0.12%1,315
Sep 9, 2025819.00828.00813.00826.00826.001.47%854
Sep 8, 2025816.00821.00806.00814.00814.001.50%622
Sep 5, 2025809.00809.00796.00802.00802.00-0.50%620
Sep 4, 2025804.00815.00801.00806.00806.00-0.74%317
Sep 3, 2025804.00812.00803.00812.00812.000.87%943
Sep 2, 2025816.00820.00804.00805.00805.00-1.83%1,022
Sep 1, 2025829.00829.00817.00820.00820.00-1.09%606
Aug 29, 2025826.00844.00826.00829.00829.000.36%723
Aug 28, 2025830.00830.00817.00826.00826.000.49%797
Aug 27, 2025815.00828.00815.00822.00822.000.86%626
Aug 26, 2025844.00844.00815.00815.00815.00-4.00%1,628
Aug 25, 2025858.00861.00849.00849.00849.00-1.16%402
Aug 22, 2025852.00860.00852.00859.00859.000.35%310
Aug 21, 2025854.00859.00851.00856.00856.000.47%511
Aug 20, 2025843.00855.00843.00852.00852.000.47%432
Aug 19, 2025842.00848.00838.00848.00848.000.71%655
Aug 18, 2025835.00842.00833.00842.00842.000.96%732
Aug 15, 2025827.00834.00824.00834.00834.001.46%505
Aug 14, 2025815.00822.00813.00822.00822.000.61%436
Aug 13, 2025811.00822.00811.00817.00817.000.99%972
Aug 12, 2025822.00828.00809.00809.00809.00-1.70%844
Aug 11, 2025828.00830.00822.00823.00823.00-0.36%451
Aug 8, 2025835.00836.00826.00826.00826.00-0.60%333
Aug 7, 2025824.00833.00822.00831.00831.001.34%439
Aug 6, 2025833.00833.00816.00820.00820.00-1.32%614
Aug 5, 2025836.00836.00828.00831.00831.00-0.12%486
Aug 4, 2025827.00835.00824.00832.00832.001.09%971
Aug 1, 2025830.00831.00823.00823.00823.00-0.36%1,055
Jul 31, 2025826.00832.00823.00826.00826.00-650
Jul 30, 2025830.00837.00825.00826.00826.00-0.48%815
Jul 29, 2025836.00836.00820.00830.00830.001.10%1,185
Jul 28, 2025812.00844.00810.00821.00821.005.53%2,549
Jul 25, 2025796.00796.00776.00778.00778.00-2.02%1,165
Jul 24, 2025795.00804.00792.00794.00794.00-1,022
Jul 23, 2025790.00800.00790.00794.00794.001.02%919
Jul 22, 2025798.00798.00785.00786.00786.00-1.26%667
Jul 21, 2025792.00798.00792.00796.00796.000.38%698