C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany · Delayed Price · Currency is EUR 153.60
+0.45 (0.29%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:CH1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | - | -0.42% | - |
| Jun 2, 2026 | 153.15 | 153.15 | 153.15 | 153.15 | 153.15 | 0.26% | - |
| Jun 1, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | 2.00% | - |
| May 29, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -0.79% | - |
| May 28, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -0.59% | - |
| May 27, 2026 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 1.44% | - |
| May 26, 2026 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.23% | - |
| May 25, 2026 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | -1.77% | - |
| May 22, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | -1.04% | - |
| May 21, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | 3.07% | - |
| May 20, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 3.81% | - |
| May 19, 2026 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | 2.85% | - |
| May 18, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 3.51% | - |
| May 15, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | -2.27% | - |
| May 14, 2026 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | -2.15% | - |
| May 13, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -1.05% | - |
| May 12, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.97% | - |
| May 11, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -0.52% | - |
| May 8, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 1.93% | - |
| May 7, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 0.07% | - |
| May 6, 2026 | 141.95 | 142.50 | 141.95 | 142.50 | 142.50 | 3.90% | - |
| May 5, 2026 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | -8.75% | - |
| May 4, 2026 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | -5.29% | - |
| Apr 30, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.78% | - |
| Apr 29, 2026 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | 0.16% | - |
| Apr 28, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 3.03% | - |
| Apr 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.99% | - |
| Apr 24, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 156.55 | 1.59% | - |
| Apr 23, 2026 | 154.10 | 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% | - |