Robertet SA (EPA:RBT)
France · Delayed Price · Currency is EUR 790.00
0.00 (0.00%)
Aug 21, 2026, 5:35 PM CET
Robertet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 786.00 | 791.00 | 785.00 | 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 |
| Jul 3, 2026 | 821.00 | 827.00 | 814.00 | 820.00 | 820.00 | 0.24% | 667 |
| Jul 2, 2026 | 818.00 | 822.00 | 815.00 | 818.00 | 818.00 | 0.62% | 481 |
| Jul 1, 2026 | 808.00 | 819.00 | 805.00 | 813.00 | 813.00 | 0.87% | 667 |
| Jun 30, 2026 | 820.00 | 824.00 | 806.00 | 806.00 | 806.00 | -1.23% | 1,539 |
| Jun 29, 2026 | 802.00 | 821.00 | 802.00 | 816.00 | 816.00 | 1.49% | 1,946 |
| Jun 26, 2026 | 817.00 | 822.00 | 809.00 | 816.00 | 804.00 | 0.87% | 1,154 |
| Jun 25, 2026 | 814.00 | 819.00 | 806.00 | 809.00 | 797.10 | -1.22% | 3,983 |
| Jun 24, 2026 | 812.00 | 820.00 | 808.00 | 819.00 | 806.96 | 0.74% | 2,378 |
| Jun 23, 2026 | 805.00 | 815.00 | 794.00 | 813.00 | 801.04 | 1.25% | 855 |
| Jun 22, 2026 | 800.00 | 803.00 | 793.00 | 803.00 | 791.19 | -0.25% | 615 |
| Jun 19, 2026 | 800.00 | 810.00 | 798.00 | 805.00 | 793.16 | -0.37% | 662 |
| Jun 18, 2026 | 804.00 | 810.00 | 800.00 | 808.00 | 796.12 | -0.49% | 566 |
| Jun 17, 2026 | 824.00 | 828.00 | 805.00 | 812.00 | 800.06 | -1.46% | 915 |
| Jun 16, 2026 | 831.00 | 833.00 | 818.00 | 824.00 | 811.88 | -0.48% | 1,522 |
| Jun 15, 2026 | 830.00 | 839.00 | 824.00 | 828.00 | 815.82 | 0.12% | 1,340 |