Robertet SA (LON:0NZN)
London · Delayed Price · Currency is GBP · Price in EUR 823.00
+8.00 (0.98%)
At close: Mar 27, 2026
LON:0NZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 829.00 | 829.00 | 823.00 | 823.00 | 823.00 | 0.98% | 30 |
| Mar 26, 2026 | 819.00 | 824.00 | 815.00 | 815.00 | 815.00 | -0.49% | 281 |
| Mar 25, 2026 | 805.00 | 819.00 | 805.00 | 819.00 | 819.00 | 3.54% | 1 |
| Mar 24, 2026 | 788.00 | 791.00 | 788.00 | 791.00 | 791.00 | -0.75% | 225 |
| Mar 23, 2026 | 779.00 | 797.00 | 776.00 | 797.00 | 797.00 | 1.92% | 44 |
| Mar 20, 2026 | 797.00 | 797.00 | 780.00 | 782.00 | 782.00 | -1.01% | 9 |
| Mar 19, 2026 | 796.00 | 796.00 | 786.00 | 790.00 | 790.00 | -1.50% | 1,934 |
| Mar 18, 2026 | 800.00 | 802.50 | 798.00 | 802.00 | 802.00 | 0.34% | 138 |
| Mar 17, 2026 | 805.00 | 805.00 | 799.25 | 799.25 | 799.25 | -0.96% | 443 |
| Mar 16, 2026 | 801.00 | 807.00 | 799.00 | 807.00 | 807.00 | 0.37% | 640 |
| Mar 13, 2026 | 812.00 | 812.00 | 802.00 | 804.01 | 804.01 | -0.74% | 174 |
| Mar 12, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.62% | - |
| Mar 11, 2026 | 810.00 | 810.00 | 805.00 | 805.00 | 805.00 | -1.71% | - |
| Mar 9, 2026 | 812.00 | 820.00 | 812.00 | 819.00 | 819.00 | -1.80% | - |
| Mar 6, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | 0.24% | - |
| Mar 5, 2026 | 830.98 | 832.00 | 830.98 | 832.00 | 832.00 | 0.24% | 262 |
| Mar 4, 2026 | 843.00 | 843.00 | 830.00 | 830.00 | 830.00 | -0.48% | 50 |
| Mar 3, 2026 | 859.00 | 859.00 | 834.00 | 834.00 | 834.00 | -3.25% | 55 |
| Mar 2, 2026 | 873.00 | 873.00 | 859.00 | 862.00 | 862.00 | -1.47% | 1,558 |
| Feb 27, 2026 | 872.00 | 877.00 | 872.00 | 874.83 | 874.83 | 0.31% | 494 |
| Feb 26, 2026 | 875.00 | 875.00 | 872.10 | 872.10 | 872.10 | -0.33% | 616 |
| Feb 25, 2026 | 878.00 | 878.00 | 871.00 | 875.00 | 875.00 | -0.57% | 363 |
| Feb 24, 2026 | 872.00 | 883.00 | 872.00 | 880.00 | 880.00 | -0.01% | 6 |
| Feb 23, 2026 | 880.00 | 880.05 | 880.00 | 880.05 | 880.05 | - | 87 |
| Feb 20, 2026 | 879.00 | 880.05 | 879.00 | 880.05 | 880.05 | 0.01% | 52 |
| Feb 19, 2026 | 889.92 | 890.50 | 880.00 | 880.00 | 880.00 | 1.27% | 477 |
| Feb 18, 2026 | 869.00 | 869.76 | 864.00 | 869.00 | 869.00 | 1.28% | 201 |
| Feb 17, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | - | - |
| Feb 16, 2026 | 859.00 | 859.00 | 849.00 | 858.00 | 858.00 | 1.18% | 40 |
| Feb 13, 2026 | 842.00 | 848.00 | 842.00 | 848.00 | 848.00 | 1.68% | - |
| Feb 12, 2026 | 834.00 | 834.00 | 834.00 | 834.00 | 834.00 | -1.77% | 2 |
| Feb 11, 2026 | 838.00 | 849.05 | 838.00 | 849.05 | 849.05 | 0.36% | 19 |
| Feb 10, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 1.32% | 1 |
| Feb 9, 2026 | 836.00 | 836.00 | 835.00 | 835.00 | 835.00 | -0.60% | 5 |
| Feb 6, 2026 | 845.00 | 845.00 | 830.00 | 840.00 | 840.00 | -0.24% | 6 |
| Feb 5, 2026 | 842.00 | 842.00 | 839.00 | 842.00 | 842.00 | 0.48% | - |
| Feb 4, 2026 | 839.00 | 839.00 | 836.00 | 838.00 | 838.00 | 0.07% | - |
| Feb 3, 2026 | 836.00 | 837.41 | 835.00 | 837.41 | 837.41 | -0.31% | 97 |
| Feb 2, 2026 | 842.00 | 842.00 | 840.00 | 840.00 | 840.00 | -1.52% | 1 |
| Jan 30, 2026 | 856.00 | 857.00 | 853.00 | 853.00 | 853.00 | -3.07% | - |
| Jan 29, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0.23% | - |
| Jan 28, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -1.13% | - |
| Jan 27, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | -0.22% | - |
| Jan 26, 2026 | 887.00 | 890.00 | 887.00 | 890.00 | 890.00 | -0.45% | - |
| Jan 23, 2026 | 900.00 | 900.00 | 894.00 | 894.00 | 894.00 | -0.33% | - |
| Jan 22, 2026 | 898.00 | 900.00 | 897.00 | 897.00 | 897.00 | 0.45% | 1 |
| Jan 21, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 0.90% | - |
| Jan 19, 2026 | 885.00 | 885.00 | 884.00 | 885.00 | 885.00 | -1.12% | - |
| Jan 16, 2026 | 908.00 | 908.00 | 893.00 | 895.02 | 895.02 | -0.43% | 764 |
| Jan 15, 2026 | 905.00 | 905.00 | 898.92 | 898.92 | 898.92 | -0.34% | 46 |