Robit Oyj (FRA:RO3)
Germany · Delayed Price · Currency is EUR 1.230
+0.055 (4.68%)
Last updated: Jun 26, 2026, 8:00 PM CET
FRA:RO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 18, 2026 | 1.28 | 1.31 | 1.25 | 1.31 | 1.31 | 2.34% | - |
| Jun 17, 2026 | 1.26 | 1.28 | 1.20 | 1.28 | 1.28 | 1.19% | - |
| Jun 16, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.98% | - |
| Jun 15, 2026 | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -8.02% | - |
| Jun 12, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 6.07% | - |
| Jun 11, 2026 | 1.34 | 1.34 | 1.24 | 1.24 | 1.24 | -4.63% | - |
| Jun 10, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.38% | - |
| Jun 9, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.45% | - |
| Jun 8, 2026 | 1.37 | 1.38 | 1.27 | 1.38 | 1.38 | - | - |
| Jun 5, 2026 | 1.36 | 1.38 | 1.31 | 1.38 | 1.38 | 4.56% | - |
| Jun 4, 2026 | 1.20 | 1.32 | 1.16 | 1.32 | 1.32 | 9.58% | - |
| Jun 3, 2026 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | -6.25% | 100 |
| Jun 2, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 5.79% | 5,500 |
| Jun 1, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.22% | - |
| May 29, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -3.16% | - |
| May 28, 2026 | 1.25 | 1.34 | 1.18 | 1.27 | 1.27 | 1.20% | 2,506 |
| May 27, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | -5.30% | - |
| May 26, 2026 | 1.25 | 1.32 | 1.18 | 1.32 | 1.32 | 10.00% | - |
| May 25, 2026 | 1.25 | 1.25 | 1.18 | 1.20 | 1.20 | -3.61% | - |
| May 22, 2026 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 8.73% | - |
| May 21, 2026 | 1.16 | 1.20 | 1.10 | 1.15 | 1.15 | -0.87% | 200 |
| May 20, 2026 | 1.14 | 1.16 | 1.09 | 1.16 | 1.16 | 1.76% | - |
| May 19, 2026 | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | 3.65% | - |
| May 18, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | - | - |
| May 15, 2026 | 1.13 | 1.13 | 1.05 | 1.10 | 1.10 | 0.46% | - |
| May 14, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| May 13, 2026 | 1.14 | 1.14 | 1.09 | 1.13 | 1.13 | -0.44% | - |
| May 12, 2026 | 1.11 | 1.14 | 1.07 | 1.14 | 1.14 | 1.79% | - |
| May 11, 2026 | 1.11 | 1.12 | 1.06 | 1.12 | 1.12 | 0.45% | - |
| May 8, 2026 | 1.11 | 1.11 | 1.06 | 1.11 | 1.11 | -0.45% | - |
| May 7, 2026 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | -0.45% | - |
| May 6, 2026 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 2.28% | - |
| May 5, 2026 | 1.12 | 1.12 | 1.06 | 1.10 | 1.10 | -2.23% | - |
| May 4, 2026 | 1.09 | 1.12 | 1.05 | 1.12 | 1.12 | 2.28% | - |
| Apr 30, 2026 | 1.07 | 1.10 | 1.05 | 1.10 | 1.10 | 2.82% | - |
| Apr 29, 2026 | 1.02 | 1.07 | 0.98 | 1.07 | 1.07 | 4.41% | - |
| Apr 28, 2026 | 1.07 | 1.07 | 0.97 | 1.02 | 1.02 | -4.23% | - |
| Apr 27, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.40% | - |
| Apr 24, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| 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% | - |