Robit Oyj (FRA:RO3)
Germany · Delayed Price · Currency is EUR 1.090
0.00 (0.00%)
At close: Nov 28, 2025
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 0.44% | - |
| Oct 23, 2025 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 0.45% | - |
| Oct 22, 2025 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | -0.44% | - |
| Oct 21, 2025 | 1.05 | 1.13 | 1.05 | 1.13 | 1.13 | 0.45% | - |
| Oct 20, 2025 | 1.02 | 1.13 | 1.02 | 1.12 | 1.12 | 0.45% | - |
| Oct 17, 2025 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | -0.89% | - |
| Oct 16, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 1.81% | - |
| Oct 15, 2025 | 1.04 | 1.15 | 1.04 | 1.11 | 1.11 | -1.78% | - |
| Oct 14, 2025 | 1.04 | 1.14 | 1.04 | 1.13 | 1.13 | 2.74% | - |
| Oct 13, 2025 | 1.04 | 1.13 | 1.04 | 1.10 | 1.10 | -2.67% | - |
| Oct 10, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 1.13 | 0.45% | - |
| Oct 9, 2025 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 0.90% | - |
| Oct 8, 2025 | 1.04 | 1.13 | 1.04 | 1.11 | 1.11 | -1.33% | - |
| Oct 7, 2025 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 1.35% | - |
| Oct 6, 2025 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | -1.33% | - |
| Oct 3, 2025 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | -1.32% | - |
| Oct 2, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | - | - |
| Oct 1, 2025 | 1.10 | 1.19 | 1.10 | 1.14 | 1.14 | -1.30% | - |
| Sep 30, 2025 | 1.08 | 1.17 | 1.08 | 1.16 | 1.16 | - | - |
| Sep 29, 2025 | 1.09 | 1.17 | 1.09 | 1.16 | 1.16 | -1.70% | - |
| Sep 26, 2025 | 1.10 | 1.19 | 1.10 | 1.18 | 1.18 | -0.84% | - |
| Sep 25, 2025 | 1.11 | 1.20 | 1.11 | 1.19 | 1.19 | -0.42% | 500 |
| Sep 24, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 1.28% | - |
| Sep 23, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | -1.67% | - |
| Sep 22, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | -0.42% | - |