Robinson plc (FRA:RSV)
Germany flag Germany · Delayed Price · Currency is EUR
1.440
-0.040 (-2.70%)
At close: Oct 23, 2025

Robinson Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.441.441.441.441.44-2.70%-
Oct 22, 20251.481.481.481.481.48--
Oct 21, 20251.481.481.481.481.48--
Oct 20, 20251.481.481.481.481.48--
Oct 17, 20251.481.481.481.481.48-0.67%-
Oct 16, 20251.491.491.491.491.49-1.97%-
Oct 15, 20251.521.521.521.521.52-1.30%-
Oct 14, 20251.541.541.541.541.5413.24%-
Oct 13, 20251.361.361.361.361.36-0.73%-
Oct 10, 20251.371.371.371.371.37--
Oct 9, 20251.371.371.371.371.37-4.20%-
Oct 8, 20251.431.431.431.431.430.70%-
Oct 7, 20251.421.421.421.421.42--
Oct 6, 20251.421.421.421.421.42--
Oct 3, 20251.421.421.421.421.42--
Oct 2, 20251.421.421.421.421.42--
Oct 1, 20251.421.421.421.421.424.41%-
Sep 30, 20251.361.361.361.361.363.82%-
Sep 29, 20251.311.311.311.311.310.77%-
Sep 26, 20251.301.301.301.301.30-4.41%-
Sep 25, 20251.361.361.361.361.36-4.23%-
Sep 24, 20251.421.421.421.421.42-7.19%-
Sep 23, 20251.531.531.531.531.53--
Sep 22, 20251.531.531.531.531.53--
Sep 19, 20251.531.531.531.531.531.32%-
Sep 18, 20251.511.511.511.511.51-1.31%-
Sep 17, 20251.531.531.531.531.50-0.65%-
Sep 16, 20251.541.541.541.541.51--
Sep 15, 20251.541.541.541.541.51--
Sep 12, 20251.541.541.541.541.51--
Sep 11, 20251.541.541.541.541.51--
Sep 10, 20251.541.541.541.541.51--
Sep 9, 20251.541.541.541.541.51--
Sep 8, 20251.541.541.541.541.51-9.94%-
Sep 5, 20251.711.711.711.711.68-1.16%-
Sep 4, 20251.731.731.731.731.70--
Sep 3, 20251.731.731.731.731.701.17%-
Sep 2, 20251.711.711.711.711.683.64%-
Sep 1, 20251.651.651.651.651.62-0.60%-
Aug 29, 20251.661.661.661.661.63--
Aug 28, 20251.661.661.661.661.63--
Aug 27, 20251.661.661.661.661.633.75%-
Aug 26, 20251.601.601.601.601.570.63%-
Aug 25, 20251.591.591.591.591.561.27%-
Aug 22, 20251.571.571.571.571.54-4.85%-
Aug 21, 20251.651.651.651.651.62-0.60%-
Aug 20, 20251.661.661.661.661.633.11%-
Aug 19, 20251.611.611.611.611.588.05%-
Aug 18, 20251.491.491.491.491.46--
Aug 15, 20251.491.491.491.491.46--