Robert Walters plc (FRA:RBW)
Germany flag Germany · Delayed Price · Currency is EUR
1.470
+0.050 (3.52%)
Last updated: Sep 29, 2025, 8:05 AM CET

Robert Walters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20251.471.471.471.471.473.52%-
Sep 26, 20251.421.421.421.421.422.16%-
Sep 25, 20251.391.391.391.391.39-1.42%-
Sep 24, 20251.411.411.411.411.416.02%3,000
Sep 23, 20251.331.331.331.331.33-8.90%-
Sep 22, 20251.461.461.461.461.468.96%-
Sep 19, 20251.341.341.341.341.340.75%-
Sep 18, 20251.331.331.331.331.33-15.82%-
Sep 17, 20251.581.581.581.581.58-1.86%-
Sep 16, 20251.611.611.611.611.61-2.42%-
Sep 15, 20251.651.651.651.651.65-1.79%-
Sep 12, 20251.681.681.681.681.68-8.20%-
Sep 11, 20251.831.831.831.831.8312.96%-
Sep 10, 20251.621.621.621.621.62-6.90%-
Sep 9, 20251.791.791.741.741.74-3.33%540
Sep 8, 20251.791.801.791.801.80-880
Sep 5, 20251.801.801.801.801.802.27%-
Sep 4, 20251.761.761.761.761.76-2.22%-
Sep 3, 20251.801.801.801.801.801.12%-
Sep 2, 20251.781.781.781.781.781.14%549
Sep 1, 20251.781.781.761.761.76-2.22%549
Aug 29, 20251.771.801.771.801.804.05%540
Aug 28, 20251.761.761.731.731.730.58%600
Aug 27, 20251.741.741.721.721.721.78%900
Aug 26, 20251.691.691.691.691.691.20%-
Aug 25, 20251.671.671.671.671.679.15%-
Aug 22, 20251.531.531.531.531.53--
Aug 21, 20251.531.531.531.531.53-3.77%-
Aug 20, 20251.591.591.591.591.59-5.36%-
Aug 19, 20251.541.681.541.681.687.69%647
Aug 18, 20251.561.561.561.561.56-0.64%-
Aug 15, 20251.571.571.571.571.570.64%-
Aug 14, 20251.561.561.561.561.56--
Aug 13, 20251.561.561.561.561.56-1.27%-
Aug 12, 20251.581.581.581.581.58-3.07%-
Aug 11, 20251.581.631.581.631.6310.88%3,011
Aug 8, 20251.471.471.471.471.47--
Aug 7, 20251.471.471.471.471.47-3.29%-
Aug 6, 20251.521.521.521.521.52-1.94%-
Aug 5, 20251.551.551.551.551.55-4.32%-
Aug 4, 20251.621.661.621.621.62-2.41%9,057
Aug 1, 20251.661.661.661.661.66-1.19%-
Jul 31, 20251.681.681.681.681.68-12.95%-
Jul 30, 20251.931.931.931.931.93-6.31%-
Jul 29, 20251.932.061.932.062.068.42%451
Jul 28, 20251.901.901.901.901.90-1.04%-
Jul 25, 20251.921.921.921.921.921.05%-
Jul 24, 20251.901.901.901.901.90--
Jul 23, 20251.901.901.901.901.902.15%-
Jul 22, 20251.861.861.861.861.86-1.59%-