Robertet SA (FRA:0R7)
Germany · Delayed Price · Currency is EUR 744.00
-14.00 (-1.85%)
At close: Sep 18, 2026
FRA:0R7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | -1.85% | - |
| Sep 17, 2026 | 769.00 | 769.00 | 758.00 | 758.00 | 758.00 | -1.81% | 10 |
| Sep 16, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.52% | - |
| Sep 15, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0.26% | - |
| Sep 14, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.26% | - |
| Sep 11, 2026 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | -1.80% | - |
| Sep 10, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 0.13% | - |
| Sep 9, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | -1.52% | - |
| Sep 8, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | -0.88% | - |
| Sep 7, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.89% | - |
| Sep 4, 2026 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0.64% | - |
| Sep 3, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 1.16% | - |
| Sep 2, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -3.85% | - |
| Sep 1, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.37% | - |
| Aug 31, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | -0.25% | - |
| Aug 28, 2026 | 801.00 | 805.00 | 801.00 | 805.00 | 805.00 | -0.37% | 10 |
| Aug 27, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 1.64% | - |
| Aug 26, 2026 | 795.00 | 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% | - |