C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany · Delayed Price · Currency is EUR 154.10
-2.15 (-1.38%)
At close: Apr 23, 2026
FRA:CH1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | - | -1.38% | - |
| Apr 22, 2026 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | 0.45% | - |
| Apr 21, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | 1.67% | - |
| Apr 20, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.89% | 3 |
| Apr 17, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 7.02% | - |
| Apr 16, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.07% | - |
| Apr 15, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 1.94% | - |
| Apr 14, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -0.57% | - |
| Apr 13, 2026 | 137.90 | 139.90 | 137.90 | 139.90 | 139.90 | -3.25% | 7 |
| Apr 10, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.36% | - |
| Apr 9, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 4.34% | - |
| Apr 8, 2026 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -3.54% | - |
| Apr 7, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 1.85% | - |
| Apr 2, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Apr 1, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 1.42% | - |
| Mar 31, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Mar 30, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | - |
| Mar 27, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Mar 26, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Mar 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | - |
| Mar 24, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Mar 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.03% | - |
| Mar 20, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Mar 19, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Mar 18, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Mar 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Mar 16, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Mar 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Mar 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Mar 11, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| Mar 10, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Mar 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |
| Mar 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -3.09% | - |
| Mar 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.46 | -1.22% | - |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.45 | 3.80% | - |
| Mar 3, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.47 | 2.60% | - |
| Mar 2, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.48 | - | - |
| Feb 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.48 | 4.76% | - |
| Feb 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.51 | -1.34% | - |
| Feb 25, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | - | - |
| Feb 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | -5.70% | - |
| Feb 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.47 | 1.28% | - |
| Feb 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.48 | - | - |
| Feb 19, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.48 | 4.70% | - |
| Feb 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.50 | 1.36% | - |
| Feb 17, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.51 | 0.68% | - |
| Feb 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.51 | 2.10% | - |
| Feb 13, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 142.52 | 10.00% | 10 |
| Feb 12, 2026 | 165.00 | 165.00 | 130.00 | 130.00 | 129.56 | -20.73% | 4 |
| Feb 11, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.45 | -1.80% | - |