Robert Walters plc (FRA:RBW)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1.20% | - |
| Oct 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -6.74% | 850 |
| Oct 21, 2025 | 1.67 | 1.78 | 1.67 | 1.78 | - | 17.11% | 850 |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -4.40% | 1,535 |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3.92% | 1,535 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 6.25% | 1,535 |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | 9.09% | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -8.33% | 1,535 |
| Oct 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | - | 1,535 |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -2.70% | 1,535 |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | 0.68% | - |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -2.65% | 1,535 |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 4.86% | 1,535 |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -4.00% | - |
| Oct 3, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | - | 4.90% | 1,535 |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -1.38% | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3.57% | 3,000 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | - | -4.76% | 3,000 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 3.52% | - |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2.16% | 3,000 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | -1.42% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | - | 6.02% | 3,000 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -8.90% | 540 |
| Sep 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | 8.96% | - |
| Sep 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 0.75% | 540 |
| Sep 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -15.82% | 540 |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -1.86% | - |
| Sep 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -2.42% | 540 |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.79% | 540 |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -8.20% | 540 |
| Sep 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | - | 12.96% | - |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -6.90% | 540 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | - | -3.33% | 540 |
| Sep 8, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | - | - | 880 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2.27% | 549 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -2.22% | 549 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1.12% | 549 |
| Sep 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1.14% | 549 |
| Sep 1, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | - | -2.22% | 549 |
| Aug 29, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | - | 4.05% | 540 |
| Aug 28, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | - | 0.58% | 600 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | - | 1.78% | 900 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1.20% | - |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 9.15% | - |
| Aug 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 647 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -3.77% | - |
| Aug 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | -5.36% | 647 |
| Aug 19, 2025 | 1.54 | 1.68 | 1.54 | 1.68 | - | 7.69% | 647 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -0.64% | - |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.64% | 3,011 |