Robit Oyj (HEL:ROBIT)
Finland · Delayed Price · Currency is EUR 1.105
-0.005 (-0.45%)
At close: Nov 26, 2025
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 20,694 |
| Nov 25, 2025 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 43,758 |
| Nov 24, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 8,783 |
| Nov 21, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 7,968 |
| Nov 20, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 13,927 |
| Nov 19, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 6,582 |
| Nov 18, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 7,811 |
| Nov 17, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 25,294 |
| Nov 14, 2025 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 21,203 |
| Nov 13, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 36,132 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -1.77% | 19,679 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 3.67% | 42,675 |
| Nov 10, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -0.91% | 16,242 |
| Nov 7, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 21,828 |
| Nov 6, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | - | 10,660 |
| Nov 5, 2025 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.46% | 5,403 |
| Nov 4, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.39% | 17,598 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.37% | 14,427 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.08 | 1.10 | 1.10 | -1.35% | 20,692 |
| Oct 30, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 22,818 |
| Oct 29, 2025 | 1.11 | 1.13 | 1.10 | 1.10 | 1.10 | -0.45% | 78,233 |
| Oct 28, 2025 | 1.11 | 1.12 | 1.07 | 1.11 | 1.11 | -3.91% | 269,360 |
| Oct 27, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 86,843 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 23,028 |
| Oct 23, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.32% | 42,560 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 17,081 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 19,089 |
| Oct 20, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 35,415 |
| Oct 17, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 5,556 |
| Oct 16, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 21,904 |
| Oct 15, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 10,894 |
| Oct 14, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 20,646 |
| Oct 13, 2025 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.44% | 68,095 |
| Oct 10, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.44% | 9,634 |
| Oct 9, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | 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 | -0.44% | 15,244 |
| Oct 3, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.29% | 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 | 1.22% | 480 |