Robit Oyj (FRA:RO3)
Germany · Delayed Price · Currency is EUR 1.030
-0.050 (-4.63%)
Last updated: Apr 24, 2026, 5:15 PM CET
FRA:RO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.13 | 1.13 | 1.05 | 1.08 | 1.08 | -4.42% | - |
| Apr 22, 2026 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -1.74% | - |
| Apr 21, 2026 | 1.22 | 1.22 | 1.12 | 1.15 | 1.15 | 0.44% | - |
| Apr 20, 2026 | 1.04 | 1.20 | 1.00 | 1.15 | 1.15 | 10.63% | - |
| Apr 17, 2026 | 0.98 | 1.04 | 0.95 | 1.04 | 1.04 | 5.40% | - |
| Apr 16, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 0.61% | - |
| Apr 15, 2026 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | -0.61% | - |
| Apr 14, 2026 | 0.97 | 0.98 | 0.91 | 0.98 | 0.98 | 1.03% | - |
| Apr 13, 2026 | 0.94 | 0.97 | 0.91 | 0.97 | 0.97 | 3.18% | - |
| Apr 10, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | -1.05% | - |
| Apr 9, 2026 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 1.49% | - |
| Apr 8, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -0.42% | - |
| Apr 7, 2026 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | - |
| Apr 2, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 1.07% | - |
| Apr 1, 2026 | 0.93 | 0.93 | 0.89 | 0.93 | 0.93 | - | - |
| Mar 31, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | -0.64% | - |
| Mar 30, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | 0.43% | - |
| Mar 27, 2026 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -3.91% | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | - |
| Mar 25, 2026 | 0.98 | 0.98 | 0.94 | 0.97 | 0.97 | -1.02% | - |
| Mar 24, 2026 | 1.01 | 1.01 | 0.93 | 0.98 | 0.98 | -2.29% | - |
| Mar 23, 2026 | 1.02 | 1.02 | 0.95 | 1.01 | 1.01 | -0.99% | - |
| Mar 20, 2026 | 1.00 | 1.02 | 0.96 | 1.02 | 1.02 | 1.91% | - |
| Mar 19, 2026 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | - | - |
| Mar 18, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | 4.18% | - |
| Mar 17, 2026 | 1.04 | 1.04 | 0.96 | 0.96 | 0.96 | -8.08% | - |
| Mar 16, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | - | - |
| Mar 13, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | -0.48% | - |
| Mar 12, 2026 | 1.01 | 1.05 | 0.97 | 1.05 | 1.05 | 3.47% | 500 |
| Mar 11, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 0.50% | - |
| Mar 10, 2026 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | -0.50% | - |
| Mar 9, 2026 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -0.98% | - |
| Mar 6, 2026 | 1.06 | 1.06 | 0.98 | 1.02 | 1.02 | -3.77% | - |
| Mar 5, 2026 | 1.05 | 1.06 | 1.02 | 1.06 | 1.06 | 0.95% | - |
| Mar 4, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | - |
| Mar 3, 2026 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | - |
| Mar 2, 2026 | 1.11 | 1.11 | 1.02 | 1.06 | 1.06 | -4.50% | 1 |
| Feb 27, 2026 | 1.11 | 1.11 | 1.04 | 1.11 | 1.11 | -0.45% | - |
| Feb 26, 2026 | 1.11 | 1.12 | 1.05 | 1.12 | 1.12 | 0.45% | - |
| Feb 25, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 0.45% | - |
| Feb 24, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 0.45% | - |
| Feb 23, 2026 | 1.13 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | - |
| Feb 20, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | - | - |
| Feb 19, 2026 | 1.15 | 1.15 | 1.09 | 1.13 | 1.13 | -1.31% | - |
| Feb 18, 2026 | 1.27 | 1.27 | 1.06 | 1.15 | 1.15 | -9.84% | - |
| Feb 17, 2026 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | - | - |
| Feb 16, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 7.17% | - |
| Feb 13, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.66% | - |
| Feb 12, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -1.60% | - |
| Feb 11, 2026 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | - |