Robit Oyj (FRA:RO3)
Germany · Delayed Price · Currency is EUR 1.055
+0.005 (0.48%)
At close: Jan 9, 2026
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.05 | 1.06 | 1.01 | 1.06 | 1.06 | 0.48% | - |
| Jan 8, 2026 | 1.06 | 1.06 | 1.01 | 1.05 | 1.05 | -0.94% | - |
| Jan 7, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -3.20% | 500 |
| Jan 6, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | - | - |
| Jan 5, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -0.90% | 1 |
| Jan 2, 2026 | 1.06 | 1.11 | 1.04 | 1.11 | 1.11 | 6.76% | 225 |
| Dec 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | - |
| Dec 29, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Dec 23, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | - |
| Dec 22, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.42% | - |
| Dec 19, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.44% | - |
| Dec 18, 2025 | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | 1.46% | - |
| Dec 17, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | - |
| Dec 16, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.39% | 379 |
| Dec 15, 2025 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -1.88% | 160 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | - |
| Dec 11, 2025 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 0.47% | - |
| Dec 10, 2025 | 0.95 | 1.06 | 0.95 | 1.06 | 1.06 | 0.48% | - |
| Dec 9, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | -0.94% | - |
| Dec 8, 2025 | 0.97 | 1.08 | 0.97 | 1.06 | 1.06 | - | 178 |
| Dec 5, 2025 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | -0.93% | - |
| Dec 4, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 0.94% | - |
| Dec 3, 2025 | 0.99 | 1.08 | 0.99 | 1.06 | 1.06 | 9.05% | - |
| Dec 2, 2025 | 1.00 | 1.08 | 0.97 | 0.97 | 0.97 | -0.61% | - |
| Dec 1, 2025 | 1.00 | 1.09 | 0.98 | 0.98 | 0.98 | -10.28% | - |
| Nov 28, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | - | - |
| Nov 27, 2025 | 0.98 | 1.10 | 0.98 | 1.09 | 1.09 | - | - |
| Nov 26, 2025 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | -1.36% | - |
| Nov 25, 2025 | 1.01 | 1.11 | 1.01 | 1.11 | 1.11 | 11.84% | - |
| Nov 24, 2025 | 0.99 | 1.09 | 0.99 | 0.99 | 0.99 | 1.65% | - |
| Nov 21, 2025 | 0.99 | 1.08 | 0.97 | 0.97 | 0.97 | -10.41% | - |
| Nov 20, 2025 | 1.01 | 1.10 | 1.01 | 1.09 | 1.09 | 10.49% | - |
| Nov 19, 2025 | 0.99 | 1.09 | 0.98 | 0.98 | 0.98 | -9.49% | - |
| Nov 18, 2025 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 8.50% | - |
| Nov 17, 2025 | 1.02 | 1.11 | 1.00 | 1.00 | 1.00 | 0.81% | - |
| Nov 14, 2025 | 1.03 | 1.11 | 0.99 | 0.99 | 0.99 | -0.80% | - |
| Nov 13, 2025 | 1.01 | 1.11 | 1.00 | 1.00 | 1.00 | 1.83% | - |
| Nov 12, 2025 | 1.03 | 1.10 | 0.98 | 0.98 | 0.98 | -1.80% | - |
| Nov 11, 2025 | 0.98 | 1.08 | 0.98 | 1.00 | 1.00 | -6.98% | - |
| Nov 10, 2025 | 0.99 | 1.09 | 0.99 | 1.08 | 1.08 | 10.60% | - |
| Nov 7, 2025 | 0.98 | 1.08 | 0.97 | 0.97 | 0.97 | -9.58% | - |
| Nov 6, 2025 | 0.98 | 1.08 | 0.98 | 1.08 | 1.08 | 0.47% | - |
| Nov 5, 2025 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 10.54% | - |
| Nov 4, 2025 | 0.97 | 1.08 | 0.97 | 0.97 | 0.97 | -9.95% | - |
| Nov 3, 2025 | 0.99 | 1.13 | 0.99 | 1.08 | 1.08 | 11.05% | 245 |
| Oct 31, 2025 | 1.01 | 1.22 | 0.97 | 0.97 | 0.97 | -1.43% | 41 |
| Oct 30, 2025 | 0.99 | 1.09 | 0.98 | 0.98 | 0.98 | -9.49% | - |
| Oct 29, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | -0.46% | - |
| Oct 28, 2025 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | -3.11% | 10 |
| Oct 27, 2025 | 1.05 | 1.14 | 1.05 | 1.13 | 1.13 | -0.44% | - |