Robinson plc (FRA:RSV)
Germany · Delayed Price · Currency is EUR 1.370
0.00 (0.00%)
At close: Jul 30, 2025
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jul 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jul 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 23, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 22, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jul 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jul 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Jul 4, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Jul 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Jun 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jun 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jun 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jun 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jun 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jun 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 6, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.26% | - |
| Jun 5, 2025 | 1.55 | 1.55 | 1.41 | 1.41 | 1.41 | -9.03% | 900 |
| Jun 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| Jun 3, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| Jun 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| May 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| May 29, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| May 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| May 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |
| May 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | - | - |