C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany · Delayed Price · Currency is EUR 156.00
0.00 (0.00%)
At close: Feb 20, 2026
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Feb 19, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 4.70% | - |
| Feb 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Feb 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Feb 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.10% | - |
| Feb 13, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 10.00% | 10 |
| Feb 12, 2026 | 165.00 | 165.00 | 130.00 | 130.00 | 130.00 | -20.73% | 4 |
| Feb 11, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.80% | - |
| Feb 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Feb 9, 2026 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | 1.21% | 4 |
| Feb 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Feb 5, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Feb 4, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Feb 3, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3.73% | - |
| Feb 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Jan 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Jan 29, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 9.40% | 30 |
| Jan 28, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jan 27, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Jan 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Jan 23, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Jan 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | - |
| Jan 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Jan 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Jan 19, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -2.63% | 30 |
| Jan 16, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 3.40% | 30 |
| Jan 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Jan 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Jan 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Jan 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Jan 9, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jan 8, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -0.70% | - |
| Jan 7, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Jan 6, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Jan 5, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.96% | - |
| Jan 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Dec 30, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Dec 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Dec 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -3.50% | - |
| Dec 22, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 3 |
| Dec 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 4.44% | 40 |
| Dec 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Dec 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 1.52% | - |
| Dec 16, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Dec 15, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Dec 12, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.50% | - |
| Dec 11, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2.31% | - |
| Dec 10, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Dec 9, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Dec 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |