Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 0.9550
+0.0200 (2.14%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | - | -12.62% | - |
| Jun 1, 2026 | 0.95 | 1.07 | 0.95 | 1.07 | 1.07 | 11.46% | 892 |
| May 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| May 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| May 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| May 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| May 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| May 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.62% | - |
| May 21, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.55% | - |
| May 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | - |
| May 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| May 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| May 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.39% | - |
| May 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.51% | - |
| May 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| May 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -12.93% | - |
| May 8, 2026 | 1.03 | 1.16 | 1.03 | 1.16 | 1.16 | 14.85% | 8 |
| May 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| May 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| May 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| May 4, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Apr 30, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Apr 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Apr 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.70% | - |
| Apr 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.74% | - |
| Apr 24, 2026 | 1.06 | 1.21 | 1.06 | 1.21 | 1.21 | 9.01% | 1,010 |
| Apr 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Apr 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Apr 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.20% | - |
| Apr 20, 2026 | 1.13 | 1.25 | 1.13 | 1.25 | 1.25 | 22.55% | 500 |
| Apr 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.55% | - |
| Apr 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.49% | - |
| Apr 15, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -12.74% | - |
| Apr 14, 2026 | 0.90 | 1.06 | 0.90 | 1.06 | 1.06 | 16.48% | 400 |
| Apr 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Apr 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Apr 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Apr 8, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.26% | 7,360 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.60% | - |
| Apr 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.31% | - |
| Apr 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Mar 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -12.50% | - |
| Mar 30, 2026 | 0.90 | 1.04 | 0.90 | 1.04 | 1.04 | 16.85% | 1 |
| 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% | - |