Robertet SA (LON:0NZN)
London · Delayed Price · Currency is GBP · Price in EUR 792.00
+9.00 (1.15%)
May 13, 2026, 4:23 PM GMT
LON:0NZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 788.00 | 794.00 | 787.88 | 792.00 | 792.00 | 1.15% | 145 |
| May 12, 2026 | 787.00 | 789.00 | 783.00 | 783.00 | 783.00 | -1.48% | 75 |
| May 11, 2026 | 797.00 | 797.00 | 794.79 | 794.79 | 794.79 | 0.99% | 135 |
| May 8, 2026 | 807.00 | 807.00 | 787.00 | 787.00 | 787.00 | -1.75% | - |
| May 7, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | 801.00 | 0.14% | - |
| May 6, 2026 | 798.00 | 803.00 | 798.00 | 799.89 | 799.89 | 1.09% | 100 |
| May 5, 2026 | 799.00 | 799.00 | 789.00 | 791.28 | 791.28 | -1.09% | 264 |
| May 4, 2026 | 807.00 | 807.00 | 800.00 | 800.00 | 800.00 | 0.79% | - |
| Apr 30, 2026 | 802.00 | 802.00 | 791.00 | 793.72 | 793.72 | -0.29% | 156 |
| Apr 29, 2026 | 820.00 | 820.00 | 796.00 | 796.00 | 796.00 | -1.96% | 4 |
| Apr 28, 2026 | 810.00 | 814.00 | 810.00 | 811.89 | 811.89 | 0.27% | 100 |
| Apr 27, 2026 | 820.00 | 820.00 | 809.70 | 809.70 | 809.70 | -0.16% | 100 |
| Apr 24, 2026 | 828.00 | 828.00 | 808.00 | 811.00 | 811.00 | -0.37% | 379 |
| Apr 23, 2026 | 809.00 | 814.00 | 809.00 | 814.00 | 814.00 | -0.49% | 661 |
| Apr 22, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -0.62% | 2,530 |
| Apr 21, 2026 | 834.00 | 836.00 | 823.08 | 823.08 | 823.08 | -0.47% | 190 |
| Apr 20, 2026 | 829.00 | 837.66 | 827.00 | 827.00 | 827.00 | -0.36% | 536 |
| Apr 17, 2026 | 824.00 | 829.96 | 824.00 | 829.96 | 829.96 | 2.12% | 2,205 |
| Apr 16, 2026 | 814.00 | 814.00 | 812.75 | 812.75 | 812.75 | 0.54% | 657 |
| Apr 15, 2026 | 821.00 | 821.00 | 807.00 | 808.38 | 808.38 | -2.28% | 209 |
| Apr 14, 2026 | 844.00 | 844.00 | 827.21 | 827.21 | 827.21 | -8.09% | 969 |
| Apr 13, 2026 | 892.00 | 900.00 | 892.00 | 900.00 | 900.00 | -0.55% | - |
| Apr 10, 2026 | 836.00 | 905.00 | 836.00 | 905.00 | 905.00 | 10.10% | 438 |
| Apr 9, 2026 | 832.00 | 832.00 | 822.00 | 822.00 | 822.00 | -0.72% | 23 |
| Apr 8, 2026 | 828.00 | 828.00 | 828.00 | 828.00 | 828.00 | 1.72% | 80 |
| Apr 7, 2026 | 814.00 | 815.00 | 814.00 | 814.00 | 814.00 | -1.81% | - |
| Apr 2, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1.72% | - |
| Apr 1, 2026 | 809.00 | 818.00 | 809.00 | 815.00 | 815.00 | 1.24% | 130 |
| Mar 31, 2026 | 820.00 | 820.00 | 805.00 | 805.00 | 805.00 | -2.54% | 250 |
| Mar 30, 2026 | 824.00 | 826.00 | 824.00 | 826.00 | 826.00 | 0.36% | - |
| 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 |