Robit Oyj (FRA:RO3)
Germany · Delayed Price · Currency is EUR 1.170
+0.040 (3.54%)
At close: Jan 23, 2026
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | -3.03% | - |
| Jan 29, 2026 | 1.29 | 1.32 | 1.23 | 1.32 | 1.32 | 6.02% | - |
| Jan 28, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -6.39% | - |
| Jan 27, 2026 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -6.01% | 99 |
| Jan 26, 2026 | 1.17 | 1.42 | 1.15 | 1.42 | 1.42 | 20.94% | - |
| Jan 23, 2026 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | - |
| Jan 22, 2026 | 1.06 | 1.19 | 1.06 | 1.13 | 1.13 | 8.65% | 2,000 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.48% | - |
| Jan 20, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.48% | - |
| Jan 19, 2026 | 1.07 | 1.12 | 1.02 | 1.05 | 1.05 | -2.33% | 959 |
| Jan 16, 2026 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 1.90% | - |
| Jan 15, 2026 | 1.07 | 1.07 | 1.02 | 1.06 | 1.06 | -0.94% | - |
| Jan 14, 2026 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 2.40% | - |
| Jan 13, 2026 | 1.07 | 1.10 | 1.01 | 1.04 | 1.04 | -2.35% | 192 |
| Jan 12, 2026 | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | 0.95% | - |
| 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% | - |