Robertet SA (EPA:RBT)
France · Delayed Price · Currency is EUR 813.00
+7.00 (0.87%)
Jul 10, 2026, 5:35 PM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 828.00 | 835.00 | 820.00 | 827.00 | 814.84 | 1.35% | 1,812 |
| Jun 11, 2026 | 820.00 | 829.00 | 816.00 | 816.00 | 804.00 | -0.61% | 891 |
| Jun 10, 2026 | 815.00 | 824.00 | 812.00 | 821.00 | 808.93 | 0.74% | 802 |
| Jun 9, 2026 | 794.00 | 826.00 | 792.00 | 815.00 | 803.01 | 2.26% | 1,026 |
| Jun 8, 2026 | 798.00 | 799.00 | 788.00 | 797.00 | 785.28 | - | 598 |
| Jun 5, 2026 | 797.00 | 808.00 | 797.00 | 797.00 | 785.28 | -0.13% | 1,375 |
| Jun 4, 2026 | 796.00 | 799.00 | 789.00 | 798.00 | 786.26 | -0.25% | 653 |
| Jun 3, 2026 | 809.00 | 809.00 | 794.00 | 800.00 | 788.24 | -1.23% | 846 |
| Jun 2, 2026 | 827.00 | 827.00 | 810.00 | 810.00 | 798.09 | -0.25% | 931 |
| Jun 1, 2026 | 839.00 | 839.00 | 808.00 | 812.00 | 800.06 | -2.17% | 692 |
| May 29, 2026 | 832.00 | 842.00 | 828.00 | 830.00 | 817.79 | -0.36% | 2,225 |
| May 28, 2026 | 824.00 | 833.00 | 821.00 | 833.00 | 820.75 | 0.85% | 405 |
| May 27, 2026 | 822.00 | 836.00 | 817.00 | 826.00 | 813.85 | 0.73% | 778 |
| May 26, 2026 | 816.00 | 824.00 | 811.00 | 820.00 | 807.94 | 0.61% | 584 |
| May 25, 2026 | 821.00 | 824.00 | 810.00 | 815.00 | 803.01 | -0.24% | 460 |
| May 22, 2026 | 817.00 | 823.00 | 813.00 | 817.00 | 804.99 | 0.12% | 628 |
| May 21, 2026 | 816.00 | 818.00 | 808.00 | 816.00 | 804.00 | 0.62% | 470 |
| May 20, 2026 | 811.00 | 815.00 | 796.00 | 811.00 | 799.07 | -0.37% | 1,348 |
| May 19, 2026 | 795.00 | 814.00 | 793.00 | 814.00 | 802.03 | 2.52% | 2,246 |
| May 18, 2026 | 792.00 | 795.00 | 782.00 | 794.00 | 782.32 | -0.13% | 1,152 |
| May 15, 2026 | 799.00 | 805.00 | 790.00 | 795.00 | 783.31 | -0.63% | 926 |
| May 14, 2026 | 798.00 | 800.00 | 793.00 | 800.00 | 788.24 | 0.76% | 730 |
| May 13, 2026 | 787.00 | 794.00 | 784.00 | 794.00 | 782.32 | 1.40% | 838 |
| May 12, 2026 | 785.00 | 791.00 | 782.00 | 783.00 | 771.49 | -0.89% | 1,295 |
| May 11, 2026 | 789.00 | 800.00 | 785.00 | 790.00 | 778.38 | 0.38% | 791 |
| May 8, 2026 | 800.00 | 801.00 | 785.00 | 787.00 | 775.43 | -1.25% | 862 |
| May 7, 2026 | 800.00 | 803.00 | 797.00 | 797.00 | 785.28 | - | 1,411 |
| May 6, 2026 | 795.00 | 803.00 | 795.00 | 797.00 | 785.28 | 0.63% | 1,099 |
| May 5, 2026 | 793.00 | 798.00 | 790.00 | 792.00 | 780.35 | -0.38% | 1,031 |
| May 4, 2026 | 806.00 | 806.00 | 790.00 | 795.00 | 783.31 | -0.63% | 956 |