Robertet SA (EPA:RBT)
France · Delayed Price · Currency is EUR 776.00
+7.00 (0.91%)
Oct 22, 2026, 5:35 PM CEST
Robertet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 764.50 | 780.00 | 763.00 | 776.00 | 776.00 | 0.91% | 802 |
| Oct 21, 2026 | 760.00 | 774.00 | 760.00 | 769.00 | 769.00 | -0.13% | 397 |
| Oct 20, 2026 | 772.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.90% | 722 |
| Oct 19, 2026 | 769.00 | 777.00 | 767.00 | 777.00 | 777.00 | 0.13% | 797 |
| Oct 16, 2026 | 773.00 | 777.00 | 771.00 | 776.00 | 776.00 | 0.13% | 600 |
| Oct 15, 2026 | 770.00 | 777.00 | 767.00 | 775.00 | 775.00 | 0.26% | 1,012 |
| Oct 14, 2026 | 779.00 | 784.00 | 771.00 | 773.00 | 773.00 | -0.39% | 486 |
| Oct 13, 2026 | 769.00 | 780.00 | 765.00 | 776.00 | 776.00 | 0.91% | 494 |
| Oct 12, 2026 | 774.00 | 774.00 | 768.00 | 769.00 | 769.00 | -0.65% | 423 |
| Oct 9, 2026 | 763.00 | 778.00 | 763.00 | 774.00 | 774.00 | 2.11% | 616 |
| Oct 8, 2026 | 770.00 | 770.00 | 754.00 | 758.00 | 758.00 | -1.04% | 902 |
| Oct 7, 2026 | 745.00 | 770.00 | 745.00 | 766.00 | 766.00 | 0.52% | 890 |
| Oct 6, 2026 | 753.00 | 769.00 | 753.00 | 762.00 | 762.00 | 1.06% | 675 |
| Oct 5, 2026 | 747.00 | 755.00 | 745.00 | 754.00 | 754.00 | 0.94% | 891 |
| 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 |