C.H. Robinson Worldwide, Inc. (ETR:CH1A)
Germany · Delayed Price · Currency is EUR 130.00
+1.00 (0.78%)
Nov 7, 2025, 5:35 PM CET
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | 203 |
| Nov 6, 2025 | 133.00 | 134.00 | 129.00 | 129.00 | 129.00 | -3.73% | 203 |
| Nov 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | 102 |
| Nov 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | 202 |
| Nov 3, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | 3 |
| Oct 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | 304 |
| Oct 30, 2025 | 125.00 | 136.00 | 124.00 | 135.00 | 135.00 | 8.87% | 606 |
| Oct 29, 2025 | 110.00 | 124.00 | 110.00 | 124.00 | 124.00 | 12.73% | 19 |
| Oct 28, 2025 | 110.00 | 112.00 | 110.00 | 110.00 | 110.00 | - | 1 |
| Oct 27, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 3 |
| Oct 24, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 44 |
| Oct 23, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 3 |
| Oct 22, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 3 |
| Oct 21, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 3 |
| Oct 20, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 0.93% | 3 |
| Oct 17, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | -2.70% | 3 |
| Oct 16, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 0.91% | 3 |
| Oct 15, 2025 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 80 |
| Oct 14, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1.85% | 80 |
| Oct 13, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 100 |
| Oct 10, 2025 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.68% | 46 |
| Oct 9, 2025 | 114.00 | 115.00 | 112.00 | 112.00 | 112.00 | -3.45% | 2 |
| Oct 8, 2025 | 114.00 | 116.00 | 111.00 | 116.00 | 116.00 | 0.87% | 115 |
| Oct 7, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 15 |
| Oct 6, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 1 |
| Oct 3, 2025 | 114.00 | 117.00 | 114.00 | 116.00 | 116.00 | 0.87% | - |
| Oct 2, 2025 | 112.00 | 116.00 | 112.00 | 115.00 | 115.00 | 1.77% | 103 |
| Oct 1, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 5 |
| Sep 30, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | - | - |
| Sep 29, 2025 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 202 |
| Sep 26, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 16 |
| Sep 25, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 7 |
| Sep 24, 2025 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 200 |
| Sep 23, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | - |
| Sep 22, 2025 | 115.00 | 115.00 | 112.00 | 113.00 | 113.00 | -2.59% | 5 |
| Sep 19, 2025 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 80 |
| Sep 18, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 1.75% | - |
| Sep 17, 2025 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | - |
| Sep 16, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 5 |
| Sep 15, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 0.88% | 28 |
| Sep 12, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 9 |
| Sep 11, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 1.83% | 2 |
| Sep 10, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | - |
| Sep 9, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 6 |
| Sep 8, 2025 | 107.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 16 |
| Sep 5, 2025 | 108.00 | 110.00 | 106.00 | 107.00 | 107.00 | -2.73% | 23 |
| Sep 4, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 109.47 | - | 10 |
| Sep 3, 2025 | 110.00 | 111.00 | 110.00 | 110.00 | 109.47 | -1.79% | 200 |
| Sep 2, 2025 | 109.00 | 112.00 | 107.00 | 112.00 | 111.46 | 2.75% | 32 |
| Sep 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.48 | -0.91% | - |