C.H. Robinson Worldwide, Inc. (ETR:CH1A)
Germany · Delayed Price · Currency is EUR 160.42
+3.92 (2.50%)
Mar 2, 2026, 4:14 PM CET
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Feb 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 3 |
| Feb 24, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 57 |
| Feb 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Feb 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -7.74% | 91 |
| Feb 11, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | - | 10 |
| Feb 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Feb 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Feb 6, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.18% | - |
| Feb 5, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 1.20% | 12 |
| Feb 4, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.45% | - |
| Jan 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Jan 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 7.84% | 14 |
| Jan 28, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | - |
| Jan 27, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Jan 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Jan 23, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 2.70% | 2 |
| Jan 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | 16 |
| Jan 20, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 20 |
| Jan 16, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 150 |
| Jan 15, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | - |
| Jan 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Jan 12, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2.07% | - |
| Jan 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Jan 8, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Jan 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | 4 |
| Jan 6, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | 22 |
| Jan 5, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | 20 |
| Jan 2, 2026 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | -2.11% | 13 |
| Dec 30, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | 1.43% | 8 |
| Dec 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Dec 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | 82 |
| Dec 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | 18 |
| Dec 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | 460 |
| Dec 18, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 3.70% | 7 |
| Dec 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Dec 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Dec 12, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Dec 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.24% | - |
| Dec 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Dec 9, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | 23 |
| Dec 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Dec 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | 1 |
| Dec 4, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | -0.73% | - |
| Dec 3, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.46 | -0.72% | - |
| Dec 2, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.45 | -0.72% | - |
| Dec 1, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 138.45 | 0.72% | 3 |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.45 | - | - |