Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 1.700
+0.120 (7.59%)
At close: Jan 9, 2026
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.53 | 1.70 | 1.53 | 1.70 | 1.70 | 7.59% | 108 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Jan 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jan 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | - |
| Jan 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.65% | - |
| Jan 2, 2026 | 1.48 | 1.73 | 1.48 | 1.69 | 1.69 | -2.87% | 2,190 |
| Dec 30, 2025 | 1.47 | 1.74 | 1.47 | 1.74 | 1.74 | 21.68% | 470 |
| Dec 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Dec 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| Dec 22, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 11 |
| Dec 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -9.94% | - |
| Dec 17, 2025 | 1.48 | 1.61 | 1.48 | 1.61 | 1.61 | 8.78% | 82 |
| Dec 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Dec 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Dec 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Dec 11, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Dec 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| Dec 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -7.87% | - |
| Dec 5, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 590 |
| Dec 4, 2025 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 1.74% | 570 |
| Dec 3, 2025 | 1.52 | 1.72 | 1.52 | 1.72 | 1.72 | 17.81% | 3,540 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.59% | - |
| Dec 1, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 12.06% | 166 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -13.50% | - |
| Nov 27, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 11.64% | 27 |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 13.18% | - |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| Nov 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Nov 18, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 5.30% | 271 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 2,641 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| Nov 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |