Robit Oyj (HEL:ROBIT)
Finland · Delayed Price · Currency is EUR 1.145
-0.005 (-0.43%)
Oct 9, 2025, 6:08 PM EET
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 50,480 |
| Oct 8, 2025 | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 8,475 |
| Oct 7, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 14,840 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 15,244 |
| Oct 3, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 17,123 |
| Oct 2, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 34,238 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 18,531 |
| Sep 30, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | 2,690 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 6,803 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 5,115 |
| Sep 25, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 8,751 |
| Sep 24, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 3,571 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | -1.63% | 7,157 |
| Sep 22, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 4,944 |
| Sep 19, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 381 |
| Sep 18, 2025 | 1.23 | 1.24 | 1.17 | 1.24 | 1.24 | 0.81% | 480 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 1.65% | 3,125 |
| Sep 16, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 15,878 |
| Sep 15, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 1.65% | 4,101 |
| Sep 12, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 2,473 |
| Sep 11, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | - | 14,400 |
| Sep 10, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 22,480 |
| Sep 9, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 6,186 |
| Sep 8, 2025 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 7,175 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 13,652 |
| Sep 4, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 8,296 |
| Sep 3, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 9,998 |
| Sep 2, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 16,188 |
| Sep 1, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.86% | 4,748 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 6,693 |
| Aug 28, 2025 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 7,724 |
| Aug 27, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 315 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 4,309 |
| Aug 25, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 12,036 |
| Aug 22, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 27,140 |
| Aug 21, 2025 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 9,138 |
| Aug 20, 2025 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 22,290 |
| Aug 19, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 17,330 |
| Aug 18, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 29,357 |
| Aug 15, 2025 | 1.14 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 45,302 |
| Aug 14, 2025 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | - | 78,066 |
| Aug 13, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 10,173 |
| Aug 12, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 23,285 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 34,411 |
| Aug 8, 2025 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 25,621 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 6,893 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 36,213 |
| Aug 5, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 50,923 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 15,865 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 3,544 |