Robit Oyj (HEL:ROBIT)
Finland · Delayed Price · Currency is EUR 1.300
-0.085 (-6.14%)
Jun 8, 2026, 10:21 AM EET
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | - | -4.33% | 1,259 |
| Jun 5, 2026 | 1.37 | 1.44 | 1.36 | 1.39 | 1.39 | 1.09% | 78,672 |
| Jun 4, 2026 | 1.22 | 1.38 | 1.22 | 1.37 | 1.37 | 13.22% | 69,907 |
| Jun 3, 2026 | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | -0.82% | 10,309 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 31,216 |
| Jun 1, 2026 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -1.21% | 35,632 |
| May 29, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -3.14% | 21,121 |
| May 28, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | 1.19% | 17,148 |
| May 27, 2026 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 28,066 |
| May 26, 2026 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -1.99% | 54,976 |
| May 25, 2026 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | - | 18,204 |
| May 22, 2026 | 1.22 | 1.26 | 1.20 | 1.26 | 1.26 | 2.87% | 28,382 |
| May 21, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 4.72% | 69,465 |
| May 20, 2026 | 1.15 | 1.18 | 1.12 | 1.17 | 1.17 | 1.75% | 24,600 |
| May 19, 2026 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 4.09% | 72,350 |
| May 18, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | - | 56,568 |
| May 15, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 11,048 |
| May 13, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | -0.44% | 12,151 |
| May 12, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 2.23% | 26,570 |
| May 11, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 16,568 |
| May 8, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -0.45% | 3,111 |
| May 7, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.44% | 6,875 |
| May 6, 2026 | 1.10 | 1.13 | 1.07 | 1.13 | 1.13 | 2.27% | 13,656 |
| May 5, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.22% | 18,020 |
| May 4, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.27% | 26,288 |
| Apr 30, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.33% | 21,721 |
| Apr 29, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 4.37% | 32,944 |
| Apr 28, 2026 | 1.08 | 1.11 | 1.00 | 1.03 | 1.03 | -4.19% | 177,743 |
| Apr 27, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.83% | 47,084 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 0.92% | 99,767 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.82% | 99,138 |
| Apr 22, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 22,872 |
| Apr 21, 2026 | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -5.69% | 167,312 |
| Apr 20, 2026 | 1.05 | 1.26 | 1.04 | 1.23 | 1.23 | 17.70% | 322,953 |
| Apr 17, 2026 | 0.99 | 1.05 | 0.98 | 1.05 | 1.05 | 5.56% | 97,395 |
| Apr 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 1,424 |
| Apr 15, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.40% | 9,613 |
| Apr 14, 2026 | 0.99 | 1.00 | 0.95 | 0.99 | 0.99 | 0.82% | 33,980 |
| Apr 13, 2026 | 0.96 | 0.99 | 0.95 | 0.98 | 0.98 | 3.16% | 293,477 |
| Apr 10, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 116,507 |
| Apr 9, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | 1.48% | 11,450 |
| Apr 8, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.42% | 76,905 |
| 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 |