Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 1.410
-0.220 (-13.50%)
At close: Nov 28, 2025
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 6,240 |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Oct 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.74% | - |
| Oct 21, 2025 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 17.11% | 850 |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.25% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.09% | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | - |
| Oct 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | - |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Oct 3, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 4.90% | 1,535 |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | 3,000 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | - |