Robit Oyj (HEL:ROBIT)
Finland · Delayed Price · Currency is EUR 1.230
+0.050 (4.24%)
Sep 8, 2025, 2:41 PM EET
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 17,274 |
| Jul 30, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 255 |
| Jul 29, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 4,045 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 12,053 |
| Jul 25, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 11,341 |
| Jul 24, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 7,827 |
| Jul 23, 2025 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -2.50% | 22,020 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 24,914 |
| Jul 21, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.83% | 2,716 |
| Jul 18, 2025 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 3,090 |
| Jul 17, 2025 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 33,088 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 11,551 |
| Jul 15, 2025 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 1.64% | 5,230 |
| Jul 14, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 8,971 |
| Jul 11, 2025 | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | 5.04% | 33,612 |
| Jul 10, 2025 | 1.32 | 1.32 | 1.17 | 1.19 | 1.19 | -9.16% | 30,666 |
| Jul 9, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 6,815 |
| Jul 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 4,512 |
| Jul 7, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 4,579 |
| Jul 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 2,374 |
| Jul 3, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 6,678 |
| Jul 2, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 1,702 |
| Jul 1, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 2,720 |
| Jun 30, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 2,952 |