Robertet SA (FRA:0R7)
Germany · Delayed Price · Currency is EUR 781.00
+14.00 (1.83%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:0R7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jun 17, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 797.68 | -0.37% | - |
| Jun 16, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 800.63 | -0.85% | - |
| Jun 15, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 807.53 | 0.99% | - |
| Jun 12, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 799.65 | 0.74% | - |
| Jun 11, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 793.74 | 0.75% | - |
| Jun 10, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 787.83 | 2.70% | - |
| Jun 9, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 767.15 | 0.91% | - |
| Jun 8, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 760.26 | -1.03% | - |
| Jun 5, 2026 | 780.00 | 780.00 | 780.00 | 780.00 | 768.14 | -1.14% | - |
| Jun 4, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 777.00 | -0.63% | - |
| Jun 3, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 781.92 | -0.13% | - |
| Jun 2, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 782.91 | -2.69% | - |
| Jun 1, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 804.57 | - | - |
| May 29, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 804.57 | 1.11% | - |
| May 28, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 795.71 | 0.50% | - |
| May 27, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 791.77 | 0.63% | - |
| May 26, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 786.85 | -0.50% | - |
| May 25, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 790.79 | 0.12% | - |
| May 22, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 789.80 | 0.88% | - |
| May 21, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 782.91 | 0.38% | - |
| May 20, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 779.95 | 2.06% | - |