Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 1.620
-0.120 (-6.90%)
Last updated: Sep 10, 2025, 8:02 AM CET
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | - | 3,011 |
| Aug 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -1.27% | - |
| Aug 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -3.07% | 3,011 |
| Aug 11, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | - | 10.88% | 3,011 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | - | 9,057 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -3.29% | 9,057 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -1.94% | - |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -4.32% | - |
| Aug 4, 2025 | 1.62 | 1.66 | 1.62 | 1.62 | - | -2.41% | 9,057 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -1.19% | 451 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -12.95% | - |
| Jul 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -6.31% | 451 |
| Jul 29, 2025 | 1.93 | 2.06 | 1.93 | 2.06 | - | 8.42% | 451 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | -1.04% | 306 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | - | 1.05% | 306 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | - | - |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2.15% | - |
| Jul 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | - | -1.59% | 306 |
| Jul 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | - | -3.08% | 306 |
| Jul 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1.04% | 306 |
| Jul 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | - | -1.53% | 306 |
| Jul 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | 6.52% | 306 |
| Jul 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | - | -3.66% | 306 |
| Jul 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | - | -1.55% | 306 |
| Jul 11, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | - | -1.52% | 306 |
| Jul 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | - | 0.51% | 306 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | - | -4.85% | - |
| Jul 8, 2025 | 2.00 | 2.06 | 2.00 | 2.06 | - | 3.00% | 306 |
| Jul 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | - | -0.99% | 2,000 |
| Jul 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | - | -2.88% | 2,000 |
| Jul 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.95% | - |
| Jul 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | -4.55% | - |