Robertet SA (FRA:0R7)
Germany · Delayed Price · Currency is EUR 803.00
+4.00 (0.50%)
At close: Mar 27, 2026
FRA:0R7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.50% | - |
| Mar 26, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 2.57% | - |
| Mar 25, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0.65% | - |
| Mar 24, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 2.25% | - |
| Mar 23, 2026 | 757.00 | 757.00 | 757.00 | 757.00 | 757.00 | -2.45% | - |
| Mar 20, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0.26% | - |
| Mar 19, 2026 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | -1.15% | - |
| Mar 18, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -0.63% | - |
| Mar 17, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -1.50% | - |
| Mar 16, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 3 |
| Mar 13, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Mar 12, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Mar 11, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.11% | - |
| Mar 10, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 1.13% | - |
| Mar 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -1.60% | - |
| Mar 6, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.62% | - |
| Mar 5, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -0.74% | - |
| Mar 4, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -3.78% | - |
| Mar 3, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 1.08% | - |
| Mar 2, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -2.45% | - |
| Feb 27, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | - | - |
| Feb 26, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | -0.12% | - |
| Feb 25, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 1.30% | - |
| Feb 24, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.93% | - |
| Feb 23, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -1.15% | - |
| Feb 20, 2026 | 866.00 | 866.00 | 866.00 | 866.00 | 866.00 | 1.29% | - |
| Feb 19, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -2.84% | - |
| Feb 18, 2026 | 846.00 | 880.00 | 846.00 | 880.00 | 880.00 | 5.14% | 4 |
| Feb 17, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -0.12% | - |
| Feb 16, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 3.58% | - |
| Feb 13, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -3.00% | - |
| Feb 12, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -0.24% | - |
| Feb 11, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 2.20% | - |
| Feb 10, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -1.09% | - |
| Feb 9, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | - | - |
| Feb 6, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -0.36% | - |
| Feb 5, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 1.10% | - |
| Feb 4, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -2.26% | - |
| Feb 3, 2026 | 826.00 | 840.00 | 826.00 | 840.00 | 840.00 | 2.19% | 6 |
| Feb 2, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -2.95% | - |
| Jan 30, 2026 | 847.00 | 847.00 | 847.00 | 847.00 | 847.00 | -1.85% | - |
| Jan 29, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -1.26% | - |
| Jan 28, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 874.00 | -0.11% | - |
| Jan 27, 2026 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | -0.79% | - |
| Jan 26, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | -0.11% | - |
| Jan 23, 2026 | 883.00 | 883.00 | 883.00 | 883.00 | 883.00 | -1.01% | - |
| Jan 22, 2026 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 1.48% | - |
| Jan 21, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 1.85% | - |
| Jan 20, 2026 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | -0.92% | - |
| Jan 19, 2026 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | -1.80% | - |