Robinson plc (FRA:RSV)
Germany · Delayed Price · Currency is EUR 1.370
0.00 (0.00%)
At close: Jun 26, 2026
FRA:RSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jun 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jun 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jun 18, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Jun 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Jun 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jun 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jun 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Jun 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| Jun 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.20% | - |
| Jun 3, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | - | - |
| Jun 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 2.29% | - |
| Jun 1, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 27, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.77% | - |
| May 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| May 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | - | - |
| May 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -0.76% | - |
| May 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 0.77% | - |
| May 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.26 | -0.76% | - |
| May 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | -4.38% | - |
| May 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | 4.58% | - |
| May 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | - |
| May 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | 4.80% | - |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Apr 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Apr 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Apr 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | - | - |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 3.31% | - |
| Apr 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 2.54% | - |
| Apr 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | - |
| Apr 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | - |
| Apr 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | -0.84% | - |