Robert Walters plc (FRA:RBW)
Germany · Delayed Price · Currency is EUR 0.9050
+0.0100 (1.12%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:RBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.12% | - |
| Jun 25, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Jun 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Jun 23, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jun 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Jun 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.66% | - |
| Jun 18, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Jun 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.68% | - |
| Jun 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.79% | - |
| Jun 15, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.17% | - |
| Jun 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jun 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jun 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Jun 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Jun 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Jun 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 3, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Jun 2, 2026 | 0.94 | 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% | - |