Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 1.210
+0.100 (9.01%)
Last updated: Apr 24, 2026, 2:37 PM CET
FRA:RBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |