Robit Oyj (HEL:ROBIT)
Finland · Delayed Price · Currency is EUR 1.115
+0.005 (0.45%)
Feb 25, 2026, 5:20 PM EET
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 26, 2026 | 1.18 | 1.43 | 1.18 | 1.43 | 1.43 | 20.76% | 175,717 |
| Jan 23, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 3.51% | 41,976 |
| Jan 22, 2026 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | 2.70% | 84,470 |
| Jan 21, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 5.21% | 40,882 |
| Jan 20, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.47% | 15,432 |
| Jan 19, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 3,420 |
| Jan 16, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 1.41% | 25,031 |
| Jan 15, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.93% | 11,873 |
| Jan 14, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.38% | 24,207 |
| Jan 13, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.33% | 14,335 |
| Jan 12, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.94% | 8,766 |
| Jan 9, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 17,492 |
| Jan 8, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 22,236 |
| Jan 7, 2026 | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | -2.73% | 121,723 |
| Jan 5, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 35,136 |
| Jan 2, 2026 | 1.08 | 1.11 | 1.05 | 1.11 | 1.11 | 3.74% | 75,941 |
| Dec 30, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 67,860 |
| Dec 29, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 98,998 |
| Dec 23, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 25,586 |
| Dec 22, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -1.41% | 62,790 |
| Dec 19, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.43% | 42,578 |
| Dec 18, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.45% | 52,960 |
| Dec 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 41,974 |
| Dec 16, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.42% | 58,500 |
| Dec 15, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 46,029 |
| Dec 12, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 13,135 |
| Dec 11, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 28,406 |
| Dec 10, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 28,881 |
| Dec 9, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 11,445 |