Robinson plc (FRA:RSV)
Germany · Delayed Price · Currency is EUR 1.330
+0.010 (0.76%)
At close: Oct 23, 2026
FRA:RSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Oct 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Oct 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Oct 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Oct 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Oct 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Sep 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Sep 24, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.07% | - |
| Sep 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Sep 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Sep 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 0.75% | - |
| Sep 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Sep 10, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Sep 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | -0.74% | - |
| Sep 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -2.17% | - |
| Sep 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 2.22% | - |
| Sep 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Sep 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Sep 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Aug 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Aug 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Aug 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Aug 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | - |
| Aug 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 2.27% | - |
| Aug 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | - | - |
| Aug 21, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -6.38% | - |
| Aug 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | - |
| Aug 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | -2.08% | - |
| Aug 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | 2.13% | - |
| Aug 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | - | - |