Robertet SA (EPA:RBT)
France · Delayed Price · Currency is EUR 769.00
+5.00 (0.65%)
Sep 11, 2026, 5:35 PM CET
Robertet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 766.00 | 779.00 | 743.00 | 772.00 | 772.00 | -2.89% | 3,728 |
| Jul 23, 2026 | 804.00 | 804.00 | 785.00 | 795.00 | 795.00 | -1.36% | 1,641 |
| Jul 22, 2026 | 808.00 | 812.00 | 804.00 | 806.00 | 806.00 | - | 489 |
| Jul 21, 2026 | 809.00 | 809.00 | 805.00 | 806.00 | 806.00 | -1.35% | 513 |
| Jul 20, 2026 | 815.00 | 824.00 | 814.00 | 817.00 | 817.00 | - | 616 |
| Jul 17, 2026 | 819.00 | 824.00 | 814.00 | 817.00 | 817.00 | -0.73% | 682 |
| Jul 16, 2026 | 823.00 | 825.00 | 817.00 | 823.00 | 823.00 | 0.24% | 662 |
| Jul 15, 2026 | 830.00 | 830.00 | 813.00 | 821.00 | 821.00 | -0.73% | 651 |
| Jul 14, 2026 | 820.00 | 833.00 | 819.00 | 827.00 | 827.00 | - | 1,511 |
| Jul 13, 2026 | 808.00 | 827.00 | 808.00 | 827.00 | 827.00 | 1.72% | 1,026 |
| Jul 10, 2026 | 805.00 | 816.00 | 805.00 | 813.00 | 813.00 | 0.87% | 615 |
| Jul 9, 2026 | 804.00 | 812.50 | 792.00 | 806.00 | 806.00 | 0.25% | 1,250 |
| Jul 8, 2026 | 831.00 | 831.00 | 803.00 | 804.00 | 804.00 | -1.71% | 615 |
| Jul 7, 2026 | 810.00 | 830.00 | 805.00 | 818.00 | 818.00 | 2.00% | 850 |
| Jul 6, 2026 | 820.00 | 825.00 | 802.00 | 802.00 | 802.00 | -2.20% | 632 |