C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany · Delayed Price · Currency is EUR 160.00
-3.00 (-1.84%)
At close: Jan 30, 2026
C.H. Robinson Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Dec 4, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.46 | -0.74% | - |
| Dec 3, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | - | - |
| Dec 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | 1.49% | - |
| Dec 1, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.46 | -1.47% | - |
| Nov 28, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | - | - |
| Nov 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.46 | 0.74% | - |
| Nov 26, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.46 | 1.50% | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.47 | 1.53% | - |
| Nov 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | 2.34% | - |
| Nov 21, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 127.49 | -3.03% | - |
| Nov 20, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | 1.54% | - |
| Nov 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.48 | 0.78% | - |
| Nov 18, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.48 | -1.53% | - |
| Nov 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 130.48 | 2.34% | - |