Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 0.8900
+0.0350 (4.09%)
At close: Mar 27, 2026
FRA:RBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.09% | - |
| Mar 26, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Mar 25, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.11% | - |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Mar 23, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Mar 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -12.26% | - |
| Mar 19, 2026 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 9.28% | 24,786 |
| Mar 18, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Mar 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Mar 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -11.30% | - |
| Mar 13, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 9.52% | 4,000 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -10.26% | - |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Mar 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Mar 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Mar 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 4, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -6.77% | 610 |
| Mar 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Mar 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Feb 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Feb 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Feb 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Feb 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Feb 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Feb 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Feb 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Feb 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Feb 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Feb 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Feb 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Feb 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Feb 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Feb 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jan 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 29, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 28, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jan 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jan 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jan 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Jan 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Jan 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -8.44% | - |
| Jan 19, 2026 | 1.44 | 1.54 | 1.44 | 1.54 | 1.54 | 7.69% | 63 |