Robinson plc (FRA:RSV)
Germany · Delayed Price · Currency is EUR 1.440
-0.040 (-2.70%)
At close: Oct 23, 2025
Robinson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Oct 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 21, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Oct 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Oct 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Oct 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 13.24% | - |
| Oct 13, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Oct 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Oct 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| 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 | - | - |