Robex Resources Inc. (FRA:RB4)
Germany · Delayed Price · Currency is EUR 3.160
-0.260 (-7.60%)
At close: Mar 27, 2026
FRA:RB4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -7.60% | - |
| Mar 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.39% | - |
| Mar 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 6.63% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Mar 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -7.18% | - |
| Mar 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -3.21% | - |
| Mar 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -6.97% | - |
| Mar 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Mar 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Mar 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 6.35% | - |
| Mar 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | - |
| Mar 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -5.05% | - |
| Mar 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Mar 10, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.64% | - |
| Mar 9, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -9.77% | - |
| Mar 6, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -5.70% | - |
| Mar 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Mar 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Mar 3, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.12% | - |
| Mar 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 6.11% | 200 |
| Feb 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Feb 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Feb 25, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.21% | - |
| Feb 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Feb 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 4.85% | - |
| Feb 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Feb 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 3.41% | - |
| Feb 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Feb 17, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Feb 16, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Feb 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Feb 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.06% | - |
| Feb 11, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 5.35% | - |
| Feb 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Feb 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 7.65% | - |
| Feb 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -6.08% | - |
| Feb 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Feb 4, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.85% | - |
| Feb 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.68% | - |
| Feb 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.29% | - |
| Jan 30, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 5.00% | - |
| Jan 29, 2026 | 3.98 | 3.98 | 3.60 | 3.60 | 3.60 | -7.69% | 300 |
| Jan 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Jan 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Jan 26, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | 600 |
| Jan 23, 2026 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | -1.07% | 600 |
| Jan 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.19% | - |
| Jan 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jan 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jan 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |