Robertet SA (LON:0NZN)
London · Delayed Price · Currency is GBP · Price in EUR 828.00
-1.00 (-0.12%)
At close: Aug 1, 2025
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 832.00 | 832.00 | 828.00 | 828.00 | 828.00 | -0.12% | - |
| Jul 31, 2025 | 826.00 | 829.00 | 826.00 | 829.00 | 829.00 | 0.24% | - |
| Jul 30, 2025 | 827.00 | 828.00 | 825.00 | 827.00 | 827.00 | -0.48% | 1 |
| Jul 29, 2025 | 836.00 | 836.00 | 821.00 | 831.00 | 831.00 | 0.24% | 137 |
| Jul 28, 2025 | 811.00 | 840.00 | 811.00 | 829.00 | 829.00 | 6.56% | 2 |
| Jul 25, 2025 | 789.00 | 796.00 | 778.00 | 778.00 | 778.00 | -2.03% | 4,250 |
| Jul 24, 2025 | 798.73 | 798.73 | 794.14 | 794.14 | 794.14 | 0.01% | 450 |
| Jul 23, 2025 | 797.10 | 797.10 | 794.09 | 794.09 | 794.09 | 0.77% | 600 |
| Jul 22, 2025 | 790.00 | 790.00 | 788.00 | 788.00 | 788.00 | -1.13% | 2 |
| Jul 21, 2025 | 798.00 | 798.00 | 797.00 | 797.00 | 797.00 | 0.50% | - |
| Jul 18, 2025 | 799.00 | 799.00 | 792.00 | 793.00 | 793.00 | -0.25% | 3 |
| Jul 17, 2025 | 806.00 | 806.00 | 795.00 | 795.00 | 795.00 | -1.49% | 1 |
| Jul 16, 2025 | 804.00 | 807.00 | 804.00 | 807.00 | 807.00 | 0.37% | 1 |
| Jul 15, 2025 | 805.00 | 805.00 | 804.00 | 804.00 | 804.00 | 0.75% | - |
| Jul 14, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -0.87% | 13 |
| Jul 11, 2025 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | -0.86% | 1 |
| Jul 10, 2025 | 814.00 | 814.00 | 812.00 | 812.00 | 812.00 | 0.62% | - |
| Jul 9, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | -0.37% | - |
| Jul 8, 2025 | 804.00 | 810.00 | 804.00 | 810.00 | 810.00 | 0.25% | - |
| Jul 7, 2025 | 814.00 | 814.00 | 803.00 | 808.00 | 808.00 | -1.46% | 515 |
| Jul 4, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | - | - |
| Jul 3, 2025 | 818.00 | 820.00 | 816.00 | 820.00 | 820.00 | 2.24% | - |
| Jul 2, 2025 | 815.00 | 815.00 | 802.00 | 802.00 | 802.00 | 0.80% | 3 |
| Jul 1, 2025 | 795.00 | 798.00 | 795.00 | 795.64 | 795.64 | -0.54% | 182 |
| Jun 30, 2025 | 808.00 | 808.00 | 800.00 | 800.00 | 800.00 | -0.62% | 3 |
| Jun 27, 2025 | 805.00 | 805.00 | 802.00 | 805.00 | 805.00 | -0.62% | 122 |
| Jun 26, 2025 | 815.00 | 815.00 | 809.00 | 810.00 | 800.00 | -0.74% | 727 |
| Jun 25, 2025 | 830.00 | 830.00 | 816.00 | 816.00 | 805.93 | -2.28% | 3 |
| Jun 24, 2025 | 839.00 | 839.00 | 835.00 | 835.00 | 824.69 | - | - |
| Jun 20, 2025 | 840.00 | 840.00 | 835.00 | 835.00 | 824.69 | -0.71% | 266 |
| Jun 19, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 830.62 | -0.83% | 8 |
| Jun 18, 2025 | 849.00 | 849.00 | 848.00 | 848.00 | 837.53 | 1.44% | 143 |
| Jun 17, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 825.68 | 0.12% | 12 |
| Jun 16, 2025 | 835.00 | 838.00 | 835.00 | 835.00 | 824.69 | -2.11% | - |
| Jun 12, 2025 | 863.00 | 863.00 | 853.00 | 853.00 | 842.47 | -2.18% | 30 |
| Jun 11, 2025 | 877.00 | 877.00 | 871.00 | 872.00 | 861.24 | 0.11% | 14 |
| Jun 10, 2025 | 875.00 | 875.00 | 868.00 | 871.00 | 860.25 | -1.25% | 5 |
| Jun 9, 2025 | 880.00 | 882.00 | 880.00 | 882.00 | 871.11 | -0.23% | - |
| Jun 6, 2025 | 878.00 | 885.00 | 875.00 | 884.00 | 873.09 | 1.61% | 8 |
| Jun 5, 2025 | 870.00 | 870.00 | 870.00 | 870.00 | 859.26 | -0.57% | - |
| Jun 4, 2025 | 875.00 | 876.00 | 874.00 | 875.00 | 864.20 | 0.69% | 5 |
| Jun 3, 2025 | 865.00 | 869.00 | 865.00 | 869.00 | 858.27 | 1.05% | 4 |
| Jun 2, 2025 | 865.00 | 865.00 | 860.00 | 860.00 | 849.38 | -1.15% | - |
| May 30, 2025 | 868.00 | 870.00 | 868.00 | 870.00 | 859.26 | 0.12% | 76 |
| May 29, 2025 | 868.00 | 869.00 | 866.00 | 869.00 | 858.27 | 0.84% | 12 |
| May 28, 2025 | 860.00 | 861.76 | 860.00 | 861.76 | 851.12 | 0.91% | 593 |
| May 27, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 843.46 | - | - |
| May 26, 2025 | 854.30 | 856.00 | 854.00 | 854.00 | 843.46 | -0.02% | 4 |
| May 23, 2025 | 853.00 | 857.00 | 838.00 | 854.20 | 843.65 | 1.32% | 773 |
| May 22, 2025 | 845.00 | 853.00 | 843.07 | 843.07 | 832.66 | 1.21% | 757 |