Robinson plc (FRA:RSV)
Germany · Delayed Price · Currency is EUR 1.530
0.00 (0.00%)
At close: Sep 22, 2025
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Sep 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Sep 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Sep 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Sep 24, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.19% | - |
| Sep 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Sep 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Sep 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -0.65% | - |
| Sep 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Sep 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Sep 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Sep 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Sep 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -9.94% | - |
| Sep 5, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | -1.16% | - |
| Sep 4, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | - | - |
| Sep 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.70 | 1.17% | - |
| Sep 2, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.68 | 3.64% | - |
| Sep 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -0.60% | - |
| Aug 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Aug 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Aug 27, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 3.75% | - |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 0.63% | - |
| Aug 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 1.27% | - |
| Aug 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -4.85% | - |
| Aug 21, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -0.60% | - |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 3.11% | - |
| Aug 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 8.05% | - |
| Aug 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | - | - |
| Aug 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | - | - |
| Aug 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 0.68% | - |
| Aug 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Aug 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Aug 11, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 8.03% | - |
| Aug 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | 4.58% | - |
| Aug 7, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -1.50% | - |
| Aug 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | - |
| Aug 5, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | - | - |
| Aug 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | -0.75% | - |
| Aug 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | -2.90% | - |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | - |
| Jul 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | - |
| Jul 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | 0.74% | - |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | - | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -0.73% | - |
| Jul 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | - |
| Jul 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | - |