Robit Oyj (HEL:ROBIT)
Finland · Delayed Price · Currency is EUR 1.290
-0.045 (-3.37%)
Aug 7, 2026, 6:20 PM EET
Robit Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.40 | 1.42 | 1.23 | 1.29 | 1.29 | -3.37% | 135,127 |
| Aug 6, 2026 | 1.30 | 1.35 | 1.28 | 1.34 | 1.34 | 5.12% | 55,326 |
| Aug 5, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 17,555 |
| Aug 4, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 6.17% | 24,489 |
| Aug 3, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 1.67% | 7,538 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.24% | 5,667 |
| Jul 30, 2026 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 17,585 |
| Jul 29, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 9,831 |
| Jul 28, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 1,846 |
| Jul 27, 2026 | 1.19 | 1.24 | 1.18 | 1.20 | 1.20 | -2.04% | 46,465 |
| Jul 24, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | 1.24% | 7,473 |
| Jul 23, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | -0.41% | 10,149 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.21 | 1.22 | 1.22 | -3.19% | 9,454 |
| Jul 21, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 4.15% | 5,905 |
| Jul 20, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.41% | 8,411 |
| Jul 17, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 12,502 |
| Jul 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.04% | 4,182 |
| Jul 15, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 1.24% | 1,021 |
| Jul 14, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -2.02% | 6,603 |
| Jul 13, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 2.92% | 2,284 |
| Jul 10, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.23% | 2,333 |
| Jul 9, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 1,394 |
| Jul 8, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -4.02% | 8,403 |
| Jul 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.05% | 2,025 |
| Jul 6, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 1.22 | -1.21% | 5,884 |
| Jul 3, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 2.49% | 3,238 |
| Jul 2, 2026 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 0.42% | 6,216 |
| Jul 1, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -0.41% | 8,782 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -1.63% | 13,267 |
| Jun 29, 2026 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | -1.21% | 7,186 |
| Jun 26, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 8,314 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 11,207 |
| Jun 24, 2026 | 1.32 | 1.34 | 1.26 | 1.26 | 1.26 | -1.56% | 13,364 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -3.03% | 17,870 |
| Jun 22, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 8,563 |
| Jun 18, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 15,373 |
| Jun 17, 2026 | 1.27 | 1.29 | 1.25 | 1.29 | 1.29 | 1.18% | 3,690 |
| Jun 16, 2026 | 1.28 | 1.30 | 1.23 | 1.28 | 1.28 | -0.78% | 18,949 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.26 | 1.29 | 1.29 | -2.65% | 23,222 |
| Jun 12, 2026 | 1.32 | 1.32 | 1.21 | 1.32 | 1.32 | - | 31,431 |
| Jun 11, 2026 | 1.44 | 1.44 | 1.26 | 1.32 | 1.32 | -5.71% | 30,975 |
| Jun 10, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.87% | 21,556 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.31 | 1.31 | 1.31 | -5.42% | 32,427 |
| Jun 8, 2026 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | - | 25,014 |
| 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 |