Robert Walters plc (FRA:RBW)
Germany flag Germany · Delayed Price · Currency is EUR
1.520
-0.070 (-4.40%)
Last updated: Oct 20, 2025, 8:09 AM CET

Robert Walters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.681.681.681.68-1.20%-
Oct 22, 20251.661.661.661.66--6.74%850
Oct 21, 20251.671.781.671.78-17.11%850
Oct 20, 20251.521.521.521.52--4.40%1,535
Oct 17, 20251.591.591.591.59-3.92%1,535
Oct 16, 20251.531.531.531.53-6.25%1,535
Oct 15, 20251.441.441.441.44-9.09%-
Oct 14, 20251.321.321.321.32--8.33%1,535
Oct 13, 20251.441.441.441.44--1,535
Oct 10, 20251.441.441.441.44--2.70%1,535
Oct 9, 20251.481.481.481.48-0.68%-
Oct 8, 20251.471.471.471.47--2.65%1,535
Oct 7, 20251.511.511.511.51-4.86%1,535
Oct 6, 20251.441.441.441.44--4.00%-
Oct 3, 20251.421.501.421.50-4.90%1,535
Oct 2, 20251.431.431.431.43--1.38%-
Oct 1, 20251.451.451.451.45-3.57%3,000
Sep 30, 20251.401.401.401.40--4.76%3,000
Sep 29, 20251.471.471.471.47-3.52%-
Sep 26, 20251.421.421.421.42-2.16%3,000
Sep 25, 20251.391.391.391.39--1.42%-
Sep 24, 20251.411.411.411.41-6.02%3,000
Sep 23, 20251.331.331.331.33--8.90%540
Sep 22, 20251.461.461.461.46-8.96%-
Sep 19, 20251.341.341.341.34-0.75%540
Sep 18, 20251.331.331.331.33--15.82%540
Sep 17, 20251.581.581.581.58--1.86%-
Sep 16, 20251.611.611.611.61--2.42%540
Sep 15, 20251.651.651.651.65--1.79%540
Sep 12, 20251.681.681.681.68--8.20%540
Sep 11, 20251.831.831.831.83-12.96%-
Sep 10, 20251.621.621.621.62--6.90%540
Sep 9, 20251.791.791.741.74--3.33%540
Sep 8, 20251.791.801.791.80--880
Sep 5, 20251.801.801.801.80-2.27%549
Sep 4, 20251.761.761.761.76--2.22%549
Sep 3, 20251.801.801.801.80-1.12%549
Sep 2, 20251.781.781.781.78-1.14%549
Sep 1, 20251.781.781.761.76--2.22%549
Aug 29, 20251.771.801.771.80-4.05%540
Aug 28, 20251.761.761.731.73-0.58%600
Aug 27, 20251.741.741.721.72-1.78%900
Aug 26, 20251.691.691.691.69-1.20%-
Aug 25, 20251.671.671.671.67-9.15%-
Aug 22, 20251.531.531.531.53--647
Aug 21, 20251.531.531.531.53--3.77%-
Aug 20, 20251.591.591.591.59--5.36%647
Aug 19, 20251.541.681.541.68-7.69%647
Aug 18, 20251.561.561.561.56--0.64%-
Aug 15, 20251.571.571.571.57-0.64%3,011