C.H. Robinson Worldwide, Inc. (FRA:CH1A)
Germany · Delayed Price · Currency is EUR 133.00
-0.55 (-0.41%)
At close: Sep 18, 2026
FRA:CH1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 127.84 | 1.54% | - |
| Aug 13, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 125.90 | -0.39% | - |
| Aug 12, 2026 | 124.85 | 126.95 | 124.85 | 126.95 | 126.40 | -0.43% | 80 |
| Aug 11, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 126.94 | -0.74% | - |
| Aug 10, 2026 | 128.45 | 128.45 | 128.45 | 128.45 | 127.89 | 1.78% | - |
| Aug 7, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 125.65 | -4.57% | - |
| Aug 6, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 131.67 | -2.04% | - |
| Aug 5, 2026 | 133.70 | 135.00 | 133.70 | 135.00 | 134.41 | 6.26% | 250 |
| Aug 4, 2026 | 127.05 | 127.05 | 127.05 | 127.05 | 126.50 | -1.89% | - |
| Aug 3, 2026 | 130.50 | 130.50 | 129.50 | 129.50 | 128.94 | 1.73% | 560 |
| Jul 31, 2026 | 127.30 | 127.30 | 127.30 | 127.30 | 126.74 | -15.72% | - |
| Jul 30, 2026 | 151.05 | 151.05 | 151.05 | 151.05 | 150.39 | 2.51% | - |
| Jul 29, 2026 | 147.35 | 147.35 | 147.35 | 147.35 | 146.71 | -1.77% | - |
| Jul 28, 2026 | 152.00 | 152.00 | 150.00 | 150.00 | 149.35 | -8.54% | 30 |
| Jul 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.28 | -7.63% | - |
| Jul 24, 2026 | 179.45 | 179.45 | 177.55 | 177.55 | 176.78 | -1.36% | 30 |
| Jul 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.21 | -1.21% | - |
| Jul 22, 2026 | 182.20 | 182.20 | 182.20 | 182.20 | 181.41 | 1.08% | - |
| Jul 21, 2026 | 180.15 | 180.25 | 180.15 | 180.25 | 179.46 | -0.50% | - |
| Jul 20, 2026 | 181.15 | 181.15 | 181.15 | 181.15 | 180.36 | 2.20% | - |
| Jul 17, 2026 | 177.25 | 177.25 | 177.25 | 177.25 | 176.48 | 2.34% | - |
| Jul 16, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 172.44 | -0.43% | - |
| Jul 15, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.19 | 1.40% | - |
| Jul 14, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 170.80 | 2.30% | - |
| Jul 13, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 166.97 | 0.30% | - |