Robit Oyj (FRA:RO3)
Germany · Delayed Price · Currency is EUR 1.230
-0.050 (-3.91%)
Last updated: Aug 27, 2026, 11:45 AM CET
FRA:RO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | - | -3.91% | - |
| Aug 26, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | -1.92% | - |
| Aug 25, 2026 | 1.26 | 1.31 | 1.24 | 1.31 | 1.31 | 1.56% | - |
| Aug 24, 2026 | 1.26 | 1.29 | 1.24 | 1.29 | 1.29 | -0.39% | - |
| Aug 21, 2026 | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | - |
| Aug 20, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -4.15% | - |
| Aug 19, 2026 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 1.92% | - |
| Aug 18, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | - |
| Aug 17, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 1.19% | - |
| Aug 14, 2026 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 0.80% | - |
| Aug 13, 2026 | 1.26 | 1.40 | 1.21 | 1.26 | 1.26 | -2.71% | 300 |
| Aug 12, 2026 | 1.24 | 1.33 | 1.24 | 1.29 | 1.29 | 1.57% | 1,700 |
| Aug 11, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | - |
| Aug 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.78% | - |
| Aug 7, 2026 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -3.40% | 3,300 |
| Aug 6, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 5.16% | - |
| Aug 5, 2026 | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | - |
| Aug 4, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.28 | 8.02% | - |
| Aug 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 31, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | - |
| Jul 30, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | - |
| Jul 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 27, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -2.06% | - |
| Jul 24, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | 1.25% | - |
| Jul 23, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | -0.41% | - |
| Jul 22, 2026 | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -3.21% | - |
| Jul 21, 2026 | 1.20 | 1.25 | 1.15 | 1.25 | 1.25 | 4.18% | - |
| Jul 20, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -0.42% | - |
| Jul 17, 2026 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 0.84% | - |
| Jul 16, 2026 | 1.22 | 1.22 | 1.15 | 1.19 | 1.19 | -2.06% | - |
| Jul 15, 2026 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 7.05% | - |
| Jul 14, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -7.35% | - |
| Jul 13, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 2.94% | - |
| Jul 10, 2026 | 1.21 | 1.21 | 1.15 | 1.19 | 1.19 | -1.24% | - |
| Jul 9, 2026 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | 1.69% | - |
| Jul 8, 2026 | 1.24 | 1.24 | 1.15 | 1.19 | 1.19 | -4.05% | - |
| Jul 7, 2026 | 1.21 | 1.24 | 1.17 | 1.24 | 1.24 | 2.07% | - |
| Jul 6, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.22% | - |
| Jul 3, 2026 | 1.20 | 1.23 | 1.15 | 1.23 | 1.23 | 2.51% | - |
| Jul 2, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 6.22% | - |
| Jul 1, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | 1.13 | -5.86% | - |
| Jun 30, 2026 | 1.22 | 1.27 | 1.15 | 1.20 | 1.20 | -1.65% | 100 |
| Jun 29, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -1.22% | - |
| Jun 26, 2026 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | 4.68% | - |
| Jun 25, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -6.00% | - |
| Jun 24, 2026 | 1.27 | 1.27 | 1.21 | 1.25 | 1.25 | -1.57% | - |
| Jun 23, 2026 | 1.31 | 1.31 | 1.19 | 1.27 | 1.27 | -3.05% | - |
| Jun 22, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | - | - |
| Jun 19, 2026 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | - | - |