Robertet SA (EPA:RBT)
France · Delayed Price · Currency is EUR 747.00
+3.00 (0.40%)
Oct 2, 2026, 5:35 PM CET
Robertet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 741.00 | 750.00 | 741.00 | 747.00 | 747.00 | 0.40% | 1,119 |
| Oct 1, 2026 | 743.00 | 750.00 | 737.00 | 744.00 | 744.00 | - | 1,768 |
| Sep 30, 2026 | 740.00 | 751.00 | 740.00 | 744.00 | 744.00 | -0.27% | 1,593 |
| Sep 29, 2026 | 746.00 | 751.00 | 741.00 | 746.00 | 746.00 | 0.13% | 1,655 |
| Sep 28, 2026 | 755.00 | 764.00 | 745.00 | 745.00 | 745.00 | 0.27% | 455 |
| Sep 25, 2026 | 745.00 | 754.00 | 743.00 | 743.00 | 743.00 | 0.13% | 789 |
| Sep 24, 2026 | 752.00 | 752.00 | 739.00 | 742.00 | 742.00 | -1.72% | 1,317 |
| Sep 23, 2026 | 760.00 | 764.00 | 749.00 | 755.00 | 755.00 | -1.18% | 1,056 |
| Sep 22, 2026 | 755.00 | 764.00 | 754.00 | 764.00 | 764.00 | 1.06% | 1,042 |
| Sep 21, 2026 | 727.00 | 757.00 | 723.00 | 756.00 | 756.00 | 3.99% | 2,742 |
| Sep 18, 2026 | 752.00 | 752.00 | 710.00 | 727.00 | 727.00 | -4.97% | 5,561 |
| Sep 17, 2026 | 774.00 | 777.00 | 759.00 | 765.00 | 765.00 | - | 1,009 |
| Sep 16, 2026 | 773.00 | 779.00 | 764.00 | 765.00 | 765.00 | -0.78% | 596 |
| Sep 15, 2026 | 767.00 | 775.00 | 765.00 | 771.00 | 771.00 | -0.13% | 272 |
| Sep 14, 2026 | 766.00 | 776.00 | 765.00 | 772.00 | 772.00 | 0.39% | 1,080 |
| Sep 11, 2026 | 767.00 | 777.00 | 767.00 | 769.00 | 769.00 | 0.65% | 673 |
| Sep 10, 2026 | 777.00 | 780.00 | 764.00 | 764.00 | 764.00 | -1.67% | 718 |
| Sep 9, 2026 | 797.00 | 797.00 | 777.00 | 777.00 | 777.00 | -0.51% | 801 |
| Sep 8, 2026 | 792.00 | 797.00 | 775.00 | 781.00 | 781.00 | -1.26% | 1,081 |
| Sep 7, 2026 | 795.00 | 795.00 | 789.00 | 791.00 | 791.00 | -0.75% | 1,103 |
| Sep 4, 2026 | 789.00 | 800.00 | 786.00 | 797.00 | 797.00 | 1.14% | 485 |
| Sep 3, 2026 | 790.00 | 793.00 | 783.00 | 788.00 | 788.00 | 0.25% | 479 |
| Sep 2, 2026 | 779.00 | 788.00 | 775.00 | 786.00 | 786.00 | 1.16% | 1,527 |
| Sep 1, 2026 | 791.00 | 803.00 | 777.00 | 777.00 | 777.00 | -3.96% | 1,040 |
| Aug 31, 2026 | 805.00 | 809.00 | 793.00 | 809.00 | 809.00 | 0.50% | 3,278 |
| Aug 28, 2026 | 801.00 | 810.00 | 801.00 | 805.00 | 805.00 | 0.50% | 687 |
| Aug 27, 2026 | 813.00 | 813.00 | 797.00 | 801.00 | 801.00 | -0.87% | 441 |
| Aug 26, 2026 | 800.00 | 813.00 | 796.00 | 808.00 | 808.00 | 1.25% | 634 |
| Aug 25, 2026 | 801.00 | 802.00 | 790.00 | 798.00 | 798.00 | -0.13% | 631 |
| Aug 24, 2026 | 789.00 | 805.00 | 787.00 | 799.00 | 799.00 | 1.14% | 1,457 |
| Aug 21, 2026 | 786.00 | 791.00 | 785.00 | 790.00 | 790.00 | - | 595 |
| Aug 20, 2026 | 786.00 | 790.00 | 784.00 | 790.00 | 790.00 | 0.51% | 518 |
| Aug 19, 2026 | 787.00 | 794.00 | 782.00 | 786.00 | 786.00 | -0.76% | 802 |
| Aug 18, 2026 | 785.00 | 793.00 | 784.00 | 792.00 | 792.00 | 0.25% | 413 |
| Aug 17, 2026 | 798.00 | 799.00 | 786.00 | 790.00 | 790.00 | -1.99% | 676 |
| Aug 14, 2026 | 799.00 | 806.00 | 797.00 | 806.00 | 806.00 | 0.75% | 659 |
| Aug 13, 2026 | 795.00 | 800.00 | 790.00 | 800.00 | 800.00 | 0.63% | 985 |
| Aug 12, 2026 | 800.00 | 800.00 | 790.00 | 795.00 | 795.00 | 0.25% | 902 |
| Aug 11, 2026 | 792.00 | 795.00 | 787.00 | 793.00 | 793.00 | 0.13% | 789 |
| Aug 10, 2026 | 809.00 | 809.00 | 790.00 | 792.00 | 792.00 | -2.22% | 812 |
| Aug 7, 2026 | 814.00 | 815.00 | 807.00 | 810.00 | 810.00 | 0.25% | 583 |
| Aug 6, 2026 | 798.00 | 808.00 | 796.00 | 808.00 | 808.00 | 1.25% | 1,168 |
| Aug 5, 2026 | 814.00 | 814.00 | 798.00 | 798.00 | 798.00 | -0.75% | 497 |
| Aug 4, 2026 | 802.00 | 810.00 | 800.00 | 804.00 | 804.00 | 0.25% | 561 |
| Aug 3, 2026 | 800.00 | 807.00 | 795.00 | 802.00 | 802.00 | 0.75% | 917 |
| Jul 31, 2026 | 814.00 | 814.00 | 796.00 | 796.00 | 796.00 | -2.21% | 1,107 |
| Jul 30, 2026 | 816.00 | 833.00 | 807.00 | 814.00 | 814.00 | - | 893 |
| Jul 29, 2026 | 821.00 | 824.00 | 808.00 | 814.00 | 814.00 | -0.97% | 1,292 |
| Jul 28, 2026 | 796.00 | 825.00 | 796.00 | 822.00 | 822.00 | 3.40% | 726 |
| Jul 27, 2026 | 781.00 | 806.00 | 780.00 | 795.00 | 795.00 | 2.98% | 933 |