Robertet SA (FRA:0R7)
Germany · Delayed Price · Currency is EUR 794.00
-1.00 (-0.13%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:0R7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | - | -2.69% | - |
| Jun 1, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - | - |
| May 29, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 1.11% | - |
| May 28, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.50% | - |
| May 27, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.63% | - |
| May 26, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.50% | - |
| May 25, 2026 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.12% | - |
| May 22, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.88% | - |
| May 21, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.38% | - |
| May 20, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 2.06% | - |
| May 19, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | 0.39% | - |
| May 18, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.26% | - |
| May 15, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | -0.77% | 20 |
| May 14, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 1.17% | - |
| May 13, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - | - |
| May 12, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - | - |
| May 11, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | -0.77% | - |
| May 8, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -2.75% | - |
| May 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2.43% | 4 |
| May 6, 2026 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 0.39% | - |
| May 5, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -0.77% | - |
| May 4, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 1.69% | - |
| Apr 30, 2026 | 771.00 | 771.00 | 771.00 | 771.00 | 771.00 | -3.26% | - |
| Apr 29, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 0.89% | - |
| Apr 28, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.88% | - |
| Apr 27, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | - | - |
| Apr 24, 2026 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | 0.13% | - |
| Apr 23, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | -1.00% | - |
| Apr 22, 2026 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -1.11% | - |
| Apr 21, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.74% | - |
| Apr 20, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 0.88% | - |
| Apr 17, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 1.01% | - |
| Apr 16, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | -1.12% | - |
| Apr 15, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -6.43% | - |
| Apr 14, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | -2.62% | - |
| Apr 13, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 7.72% | - |
| Apr 10, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 0.49% | - |
| Apr 9, 2026 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 1.75% | - |
| Apr 8, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -0.25% | - |
| Apr 7, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 2.30% | - |
| Apr 2, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -2.49% | - |
| Apr 1, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | -1.47% | - |
| Mar 31, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.99% | - |
| Mar 30, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 0.37% | - |
| 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% | - |