Robertet SA (EPA:RBT)
France · Delayed Price · Currency is EUR 819.00
+7.00 (0.86%)
Jun 2, 2026, 1:40 PM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 827.00 | 827.00 | 820.00 | 823.00 | - | 1.35% | 306 |
| Jun 1, 2026 | 839.00 | 839.00 | 808.00 | 812.00 | 812.00 | -2.17% | 692 |
| May 29, 2026 | 832.00 | 842.00 | 828.00 | 830.00 | 830.00 | -0.36% | 2,225 |
| May 28, 2026 | 824.00 | 833.00 | 821.00 | 833.00 | 833.00 | 0.85% | 405 |
| May 27, 2026 | 822.00 | 836.00 | 817.00 | 826.00 | 826.00 | 0.73% | 778 |
| May 26, 2026 | 816.00 | 824.00 | 811.00 | 820.00 | 820.00 | 0.61% | 584 |
| May 25, 2026 | 821.00 | 824.00 | 810.00 | 815.00 | 815.00 | -0.24% | 460 |
| May 22, 2026 | 817.00 | 823.00 | 813.00 | 817.00 | 817.00 | 0.12% | 628 |
| May 21, 2026 | 816.00 | 818.00 | 808.00 | 816.00 | 816.00 | 0.62% | 470 |
| May 20, 2026 | 811.00 | 815.00 | 796.00 | 811.00 | 811.00 | -0.37% | 1,348 |
| May 19, 2026 | 795.00 | 814.00 | 793.00 | 814.00 | 814.00 | 2.52% | 2,246 |
| May 18, 2026 | 792.00 | 795.00 | 782.00 | 794.00 | 794.00 | -0.13% | 1,152 |
| May 15, 2026 | 799.00 | 805.00 | 790.00 | 795.00 | 795.00 | -0.63% | 926 |
| May 14, 2026 | 798.00 | 800.00 | 793.00 | 800.00 | 800.00 | 0.76% | 730 |
| May 13, 2026 | 787.00 | 794.00 | 784.00 | 794.00 | 794.00 | 1.40% | 838 |
| May 12, 2026 | 785.00 | 791.00 | 782.00 | 783.00 | 783.00 | -0.89% | 1,295 |
| May 11, 2026 | 789.00 | 800.00 | 785.00 | 790.00 | 790.00 | 0.38% | 791 |
| May 8, 2026 | 800.00 | 801.00 | 785.00 | 787.00 | 787.00 | -1.25% | 862 |
| May 7, 2026 | 800.00 | 803.00 | 797.00 | 797.00 | 797.00 | - | 1,411 |
| May 6, 2026 | 795.00 | 803.00 | 795.00 | 797.00 | 797.00 | 0.63% | 1,099 |
| May 5, 2026 | 793.00 | 798.00 | 790.00 | 792.00 | 792.00 | -0.38% | 1,031 |
| May 4, 2026 | 806.00 | 806.00 | 790.00 | 795.00 | 795.00 | -0.63% | 956 |
| Apr 30, 2026 | 806.00 | 806.00 | 790.00 | 800.00 | 800.00 | 0.76% | 1,093 |
| Apr 29, 2026 | 812.00 | 812.00 | 792.00 | 794.00 | 794.00 | -2.22% | 2,750 |
| Apr 28, 2026 | 806.00 | 815.00 | 800.00 | 812.00 | 812.00 | 1.12% | 5,984 |
| Apr 27, 2026 | 809.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.23% | 1,111 |
| Apr 24, 2026 | 814.00 | 815.00 | 806.00 | 813.00 | 813.00 | -0.12% | 2,855 |
| Apr 23, 2026 | 813.00 | 815.00 | 809.00 | 814.00 | 814.00 | - | 417 |
| Apr 22, 2026 | 820.00 | 821.00 | 808.00 | 814.00 | 814.00 | -0.73% | 638 |
| Apr 21, 2026 | 833.00 | 837.00 | 812.00 | 820.00 | 820.00 | -0.85% | 1,610 |
| Apr 20, 2026 | 828.00 | 842.00 | 823.00 | 827.00 | 827.00 | -1.19% | 1,377 |
| Apr 17, 2026 | 813.00 | 837.00 | 813.00 | 837.00 | 837.00 | 2.83% | 1,365 |
| Apr 16, 2026 | 811.00 | 815.00 | 806.00 | 814.00 | 814.00 | 0.99% | 1,382 |
| Apr 15, 2026 | 820.00 | 820.00 | 803.00 | 806.00 | 806.00 | -1.35% | 1,844 |
| Apr 14, 2026 | 876.00 | 876.00 | 817.00 | 817.00 | 817.00 | -5.55% | 3,444 |
| Apr 13, 2026 | 901.00 | 903.00 | 865.00 | 865.00 | 865.00 | -4.42% | 2,160 |
| Apr 10, 2026 | 834.00 | 905.00 | 832.00 | 905.00 | 905.00 | 10.10% | 4,072 |
| Apr 9, 2026 | 824.00 | 828.00 | 816.00 | 822.00 | 822.00 | -0.72% | 1,289 |
| Apr 8, 2026 | 814.00 | 834.00 | 814.00 | 828.00 | 828.00 | 2.48% | 2,710 |
| Apr 7, 2026 | 810.00 | 824.00 | 806.00 | 808.00 | 808.00 | -0.86% | 882 |
| Apr 2, 2026 | 810.00 | 818.00 | 807.00 | 815.00 | 815.00 | 0.25% | 384 |
| Apr 1, 2026 | 805.00 | 820.00 | 805.00 | 813.00 | 813.00 | 0.99% | 856 |
| Mar 31, 2026 | 825.00 | 826.00 | 801.00 | 805.00 | 805.00 | -2.90% | 1,663 |
| Mar 30, 2026 | 822.00 | 829.00 | 815.00 | 829.00 | 829.00 | 0.61% | 2,033 |
| Mar 27, 2026 | 816.00 | 830.00 | 815.00 | 824.00 | 824.00 | 1.10% | 1,231 |
| Mar 26, 2026 | 820.00 | 830.00 | 815.00 | 815.00 | 815.00 | -0.49% | 1,931 |
| Mar 25, 2026 | 804.00 | 829.00 | 800.00 | 819.00 | 819.00 | 3.54% | 2,412 |
| Mar 24, 2026 | 797.00 | 797.00 | 787.00 | 791.00 | 791.00 | -0.13% | 2,121 |
| Mar 23, 2026 | 776.00 | 803.00 | 770.00 | 792.00 | 792.00 | 1.15% | 2,046 |
| Mar 20, 2026 | 795.00 | 796.00 | 779.00 | 783.00 | 783.00 | -0.89% | 33,670 |