Robertet SA (FRA:0R7)
Germany · Delayed Price · Currency is EUR 797.00
+1.00 (0.13%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0R7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |