Robinson plc (FRA:RSV)
Germany · Delayed Price · Currency is EUR 1.210
0.00 (0.00%)
At close: Feb 20, 2026
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Feb 18, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | - |
| Feb 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Feb 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Feb 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -14.38% | - |
| Feb 4, 2026 | 1.31 | 1.53 | 1.31 | 1.53 | 1.53 | 16.79% | 34 |
| Feb 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Feb 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Jan 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jan 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jan 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Jan 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Jan 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Jan 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Jan 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jan 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jan 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -14.48% | - |
| Jan 2, 2026 | 1.30 | 1.45 | 1.30 | 1.45 | 1.45 | 19.83% | 8 |
| Dec 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Dec 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -8.33% | - |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 22, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Dec 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Dec 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Dec 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | - |
| Dec 12, 2025 | 1.32 | 1.50 | 1.32 | 1.50 | 1.50 | 9.49% | 1,125 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Dec 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 9, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Dec 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |