C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany · Delayed Price · Currency is EUR 181.15
+3.90 (2.20%)
At close: Jul 20, 2026
FRA:CH1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | - | 2.20% | - |
| Jul 17, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | 2.34% | - |
| Jul 16, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.43% | - |
| Jul 15, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.95 | 1.40% | - |
| Jul 14, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | 2.30% | - |
| Jul 13, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | 0.30% | - |
| Jul 10, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.94% | - |
| Jul 9, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -0.15% | - |
| Jul 8, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.47% | - |
| Jul 7, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -0.79% | - |
| Jul 6, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -0.36% | - |
| Jul 3, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | -0.87% | - |
| Jul 2, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 1.92% | - |
| Jul 1, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 1.33% | - |
| Jun 30, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | 2.28% | - |
| Jun 29, 2026 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 1.06% | - |
| Jun 26, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | 0.29% | - |
| Jun 25, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -0.51% | - |
| Jun 24, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | -2.85% | - |
| Jun 23, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0.62% | - |
| Jun 22, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 160.25 | 0.06% | - |
| Jun 19, 2026 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | -0.53% | - |
| Jun 18, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.86% | - |
| Jun 17, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -0.40% | - |
| Jun 16, 2026 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | -2.89% | - |
| Jun 15, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 2.13% | - |
| Jun 12, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 2.91% | - |
| Jun 11, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -2.86% | - |
| Jun 10, 2026 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 1.20% | - |
| Jun 9, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 2.39% | - |
| Jun 8, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 1.31% | - |
| Jun 5, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | 1.48% | - |
| Jun 4, 2026 | 154.05 | 154.90 | 154.05 | 154.90 | 154.36 | 0.85% | 15 |
| Jun 3, 2026 | 152.50 | 153.60 | 152.50 | 153.60 | 153.06 | 0.29% | - |
| Jun 2, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 152.61 | 0.26% | - |
| Jun 1, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.22 | 2.00% | - |
| May 29, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.23 | -0.79% | - |
| May 28, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.42 | -0.59% | - |
| May 27, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.32 | 1.44% | - |
| May 26, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.18 | -0.23% | - |
| May 25, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 149.53 | -1.77% | - |
| May 22, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.22 | -1.04% | - |
| May 21, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 153.81 | 3.07% | - |
| May 20, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.23 | 3.81% | - |
| May 19, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 143.75 | 2.85% | - |
| May 18, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 139.76 | 3.51% | - |
| May 15, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.03 | -2.27% | - |
| May 14, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.16 | -2.15% | - |
| May 13, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.20 | -1.05% | - |
| May 12, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 142.70 | -0.97% | - |