Robertet SA (FRA:0R7)
Germany · Delayed Price · Currency is EUR 795.00
-3.00 (-0.38%)
At close: Aug 26, 2026
FRA:0R7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | - | -0.38% | - |
| Aug 25, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 1.40% | - |
| Aug 24, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | - | - |
| Aug 21, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 0.25% | - |
| Aug 20, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 19, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | - | - |
| Aug 18, 2026 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | -2.24% | - |
| Aug 17, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.88% | - |
| Aug 14, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.51% | - |
| Aug 13, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0.38% | - |
| Aug 12, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 1.54% | - |
| Aug 11, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -2.88% | 5 |
| Aug 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | 5 |
| Aug 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 6, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 5, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | - | - |
| Aug 4, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.65% | - |
| Aug 3, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -1.87% | - |
| Jul 31, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.38% | - |
| Jul 30, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.87% | - |
| Jul 29, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 3.20% | - |
| Jul 28, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 1.83% | - |
| Jul 27, 2026 | 767.00 | 767.00 | 767.00 | 767.00 | 767.00 | 0.66% | - |
| Jul 24, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | -3.30% | - |
| Jul 23, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -0.25% | - |
| Jul 22, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.25% | - |
| Jul 21, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.13% | - |
| Jul 20, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.87% | - |
| Jul 17, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -0.25% | - |
| Jul 16, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -0.86% | - |
| Jul 15, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.87% | - |
| Jul 14, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 2.02% | - |
| Jul 13, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0.64% | - |
| Jul 10, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | -0.88% | - |
| Jul 9, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -0.87% | - |
| Jul 8, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 1.91% | - |
| Jul 7, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | -2.12% | - |
| Jul 6, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | -0.25% | - |
| Jul 3, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.75% | - |
| Jul 2, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.88% | - |
| Jul 1, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | -1.37% | - |
| Jun 30, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.39% | - |
| Jun 29, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 1.93% | - |
| Jun 26, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 777.00 | -1.99% | - |
| Jun 25, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 792.76 | 0.88% | - |
| Jun 24, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 785.86 | 1.92% | - |
| Jun 23, 2026 | 783.00 | 783.00 | 783.00 | 783.00 | 771.09 | -0.76% | - |
| Jun 22, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 777.00 | -0.50% | - |
| Jun 19, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 780.94 | -0.13% | - |
| Jun 18, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 781.92 | -1.98% | - |