Robit Oyj (HEL:ROBIT)
Finland · Delayed Price · Currency is EUR 0.9460
-0.0040 (-0.42%)
Apr 8, 2026, 6:29 PM EET
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | - | -0.63% | 76,895 |
| Apr 7, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | - | 39,063 |
| Apr 2, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 38,017 |
| Apr 1, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 47,959 |
| Mar 31, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.63% | 18,808 |
| Mar 30, 2026 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | 0.42% | 24,967 |
| Mar 27, 2026 | 0.98 | 0.99 | 0.94 | 0.94 | 0.94 | -3.88% | 86,965 |
| Mar 26, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | - | 19,648 |
| Mar 25, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 18,328 |
| Mar 24, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -2.46% | 12,724 |
| Mar 23, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | -0.98% | 5,212 |
| Mar 20, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.99% | 16,555 |
| Mar 19, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 4,136 |
| Mar 18, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -0.99% | 21,026 |
| Mar 17, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -3.33% | 63,607 |
| Mar 16, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | - | 10,479 |
| Mar 13, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.47% | 1,684 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | 3.43% | 20,365 |
| Mar 11, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.49% | 13,135 |
| Mar 10, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 24,840 |
| Mar 9, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 9,272 |
| Mar 6, 2026 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -3.74% | 75,269 |
| Mar 5, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 7,559 |
| Mar 4, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 27,416 |
| Mar 3, 2026 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -1.87% | 17,279 |
| Mar 2, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -4.04% | 5,558 |
| Feb 27, 2026 | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | -0.45% | 6,210 |
| Feb 26, 2026 | 1.10 | 1.14 | 1.08 | 1.12 | 1.12 | 0.45% | 18,401 |
| Feb 25, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.45% | 17,715 |
| Feb 24, 2026 | 1.11 | 1.14 | 1.10 | 1.11 | 1.11 | 0.45% | 12,808 |
| Feb 23, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.64% | 17,373 |
| Feb 20, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 27,559 |
| Feb 19, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.30% | 29,701 |
| Feb 18, 2026 | 1.22 | 1.24 | 1.10 | 1.16 | 1.16 | -9.77% | 89,522 |
| Feb 17, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 19,155 |
| Feb 16, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 1.19% | 6,146 |
| Feb 13, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 2.02% | 2,999 |
| Feb 12, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 3,005 |
| Feb 11, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | - | 15,278 |
| Feb 10, 2026 | 1.35 | 1.38 | 1.26 | 1.26 | 1.26 | -4.91% | 36,726 |
| Feb 9, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.93% | 14,441 |
| Feb 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.41% | 3,940 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 8,390 |
| Feb 4, 2026 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 14,366 |
| Feb 3, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 3.03% | 20,787 |
| Feb 2, 2026 | 1.29 | 1.35 | 1.27 | 1.32 | 1.32 | 2.33% | 30,346 |
| Jan 30, 2026 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -3.01% | 20,436 |
| Jan 29, 2026 | 1.35 | 1.35 | 1.27 | 1.33 | 1.33 | -1.12% | 36,523 |
| Jan 28, 2026 | 1.34 | 1.38 | 1.31 | 1.35 | 1.35 | 0.37% | 25,980 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.33 | 1.34 | 1.34 | -5.96% | 76,122 |