C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany · Delayed Price · Currency is EUR 125.70
+2.35 (1.91%)
At close: Oct 23, 2026
FRA:CH1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1.91% | - |
| Oct 22, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -1.79% | - |
| Oct 21, 2026 | 124.50 | 125.60 | 124.50 | 125.60 | 125.60 | 0.72% | - |
| Oct 20, 2026 | 122.50 | 124.70 | 122.50 | 124.70 | 124.70 | 1.01% | - |
| Oct 19, 2026 | 124.25 | 124.25 | 123.45 | 123.45 | 123.45 | -3.02% | - |
| Oct 16, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | 1.15% | - |
| Oct 15, 2026 | 122.30 | 125.85 | 122.30 | 125.85 | 125.85 | 3.28% | - |
| Oct 14, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -1.73% | - |
| Oct 13, 2026 | 123.90 | 124.00 | 123.90 | 124.00 | 124.00 | -1.90% | - |
| Oct 12, 2026 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 1.00% | - |
| Oct 9, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | 4.68% | - |
| Oct 8, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -0.46% | - |
| Oct 7, 2026 | 119.25 | 120.10 | 119.25 | 120.10 | 120.10 | 0.21% | - |
| Oct 6, 2026 | 124.75 | 124.75 | 119.85 | 119.85 | 119.85 | -14.24% | - |
| Oct 5, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | 1.16% | - |
| Oct 2, 2026 | 135.45 | 138.15 | 135.45 | 138.15 | 138.15 | 2.68% | - |
| Oct 1, 2026 | 130.60 | 134.55 | 130.60 | 134.55 | 134.55 | 2.59% | - |
| Sep 30, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 1.55% | - |
| Sep 29, 2026 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 1.18% | - |
| Sep 28, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | -0.31% | - |
| Sep 25, 2026 | 127.65 | 128.05 | 127.65 | 128.05 | 128.05 | -0.54% | - |
| Sep 24, 2026 | 130.25 | 130.25 | 128.75 | 128.75 | 128.75 | -2.68% | - |
| Sep 23, 2026 | 130.25 | 132.30 | 130.20 | 132.30 | 132.30 | 1.38% | - |
| Sep 22, 2026 | 132.25 | 132.25 | 130.50 | 130.50 | 130.50 | -1.36% | - |
| Sep 21, 2026 | 132.90 | 132.90 | 132.30 | 132.30 | 132.30 | -0.53% | - |
| Sep 18, 2026 | 133.25 | 133.25 | 133.00 | 133.00 | 133.00 | -0.41% | - |
| Sep 17, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -1.58% | - |
| Sep 16, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | -0.15% | - |
| Sep 15, 2026 | 135.00 | 135.90 | 135.00 | 135.90 | 135.90 | 0.52% | - |
| Sep 14, 2026 | 130.45 | 135.20 | 130.45 | 135.20 | 135.20 | 3.40% | - |
| Sep 11, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 1.67% | - |
| Sep 10, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -1.04% | - |
| Sep 9, 2026 | 128.20 | 129.95 | 128.20 | 129.95 | 129.95 | -0.31% | - |
| Sep 8, 2026 | 125.70 | 130.35 | 125.70 | 130.35 | 130.35 | 3.45% | - |
| Sep 7, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.08% | - |
| Sep 4, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | 0.76% | - |
| Sep 3, 2026 | 124.25 | 124.25 | 124.25 | 124.25 | 123.71 | -1.82% | - |
| Sep 2, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.00 | -1.17% | - |
| Sep 1, 2026 | 128.05 | 128.05 | 128.05 | 128.05 | 127.49 | -0.31% | - |
| Aug 31, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 127.89 | -0.08% | - |
| Aug 28, 2026 | 128.55 | 128.55 | 128.55 | 128.55 | 127.99 | -2.09% | - |
| Aug 27, 2026 | 129.70 | 131.30 | 129.70 | 131.30 | 130.73 | 7.58% | 500 |
| Aug 26, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 121.52 | 0.25% | - |
| Aug 25, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 121.22 | 1.46% | - |
| Aug 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.48 | -3.38% | - |
| Aug 21, 2026 | 122.05 | 124.20 | 122.05 | 124.20 | 123.66 | 1.10% | 1 |
| Aug 20, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.31 | -0.61% | - |
| Aug 19, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.06 | 0.08% | - |
| Aug 18, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 122.96 | -3.44% | - |
| Aug 17, 2026 | 127.45 | 127.90 | 127.45 | 127.90 | 127.34 | -0.39% | - |