Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 1.530
-0.020 (-1.29%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:RBW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 5,000 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Oct 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Oct 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Oct 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | - |
| Oct 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Oct 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Oct 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Oct 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Sep 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Sep 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.73% | - |
| Sep 28, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Sep 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Sep 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | - |
| Sep 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 11.68% | - |
| Sep 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Sep 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Sep 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Sep 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Sep 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Sep 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Sep 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Sep 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | - |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Sep 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | - |
| Sep 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Aug 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 10.14% | - |
| Aug 28, 2026 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -12.94% | 5,000 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Aug 26, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Aug 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Aug 24, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Aug 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Aug 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.37% | - |
| Aug 19, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Aug 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 9.52% | - |
| Aug 17, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 8.39% | - |