Robertet SA (LON:0NZN)
London · Delayed Price · Currency is GBP · Price in EUR 795.00
+3.00 (0.38%)
Aug 12, 2026, 3:32 PM GMT
LON:0NZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 791.00 | 792.00 | 791.00 | 792.00 | 792.00 | -0.63% | 107 |
| Aug 10, 2026 | 815.00 | 815.00 | 793.00 | 797.00 | 797.00 | -1.84% | 45 |
| Aug 7, 2026 | 815.00 | 815.00 | 810.50 | 811.95 | 811.95 | -0.37% | 514 |
| Aug 6, 2026 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 1.62% | 30 |
| Aug 5, 2026 | 815.00 | 815.00 | 802.00 | 802.00 | 802.00 | - | 4 |
| Aug 4, 2026 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.38% | 8 |
| Aug 3, 2026 | 807.00 | 807.00 | 799.00 | 799.00 | 799.00 | - | 13 |
| Jul 31, 2026 | 820.00 | 820.00 | 799.00 | 799.00 | 799.00 | -3.03% | 2 |
| Jul 30, 2026 | 826.00 | 826.00 | 824.00 | 824.00 | 824.00 | 1.23% | 17 |
| Jul 29, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.37% | 5 |
| Jul 28, 2026 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 3.68% | 5 |
| Jul 27, 2026 | 787.00 | 791.00 | 787.00 | 788.00 | 788.00 | 1.29% | - |
| Jul 24, 2026 | 770.00 | 778.00 | 753.00 | 778.00 | 778.00 | -2.26% | 50 |
| Jul 23, 2026 | 794.00 | 796.00 | 791.00 | 796.00 | 796.00 | -1.49% | 2 |
| Jul 22, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.12% | 14 |
| Jul 21, 2026 | 805.00 | 807.00 | 805.00 | 807.00 | 807.00 | -0.62% | 27 |
| Jul 17, 2026 | 820.00 | 824.00 | 812.00 | 812.00 | 812.00 | -1.34% | 1 |
| Jul 16, 2026 | 820.00 | 823.00 | 820.00 | 823.00 | 823.00 | 0.49% | - |
| Jul 15, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -0.85% | - |
| Jul 14, 2026 | 819.00 | 827.00 | 819.00 | 826.00 | 826.00 | 0.73% | 5 |
| Jul 13, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.86% | 1 |
| Jul 10, 2026 | 812.00 | 813.00 | 809.00 | 813.00 | 813.00 | 1.37% | 4 |
| Jul 9, 2026 | 818.00 | 818.00 | 796.00 | 802.00 | 802.00 | -1.96% | 3 |
| Jul 7, 2026 | 819.00 | 819.00 | 818.00 | 818.00 | 818.00 | 1.49% | - |
| Jul 6, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -2.07% | 6 |
| Jul 3, 2026 | 822.00 | 824.00 | 822.00 | 823.00 | 823.00 | 0.49% | 50 |
| Jul 2, 2026 | 821.00 | 821.00 | 819.00 | 819.00 | 819.00 | - | 5 |
| Jul 1, 2026 | 816.00 | 819.00 | 807.00 | 819.00 | 819.00 | -0.12% | 38 |
| Jun 30, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 0.24% | - |
| Jun 29, 2026 | 812.00 | 818.00 | 800.00 | 818.00 | 818.00 | 2.51% | 152 |
| Jun 26, 2026 | 818.00 | 818.00 | 810.00 | 810.00 | 798.00 | 0.25% | 520 |
| Jun 25, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 796.03 | -0.25% | - |
| Jun 24, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 798.00 | -0.61% | 20 |
| Jun 23, 2026 | 805.00 | 815.00 | 805.00 | 815.00 | 802.93 | 2.00% | 253 |
| Jun 19, 2026 | 804.00 | 804.00 | 799.00 | 799.00 | 787.16 | -0.12% | - |
| Jun 18, 2026 | 808.00 | 808.00 | 800.00 | 800.00 | 788.15 | -3.61% | 43 |
| Jun 16, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 817.70 | -0.12% | 6 |
| Jun 15, 2026 | 831.00 | 831.00 | 831.00 | 831.00 | 818.69 | 0.85% | 297 |
| Jun 12, 2026 | 830.00 | 830.00 | 824.00 | 824.00 | 811.79 | -0.12% | 2 |
| Jun 11, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 812.78 | 0.61% | 7 |
| Jun 10, 2026 | 817.31 | 820.00 | 817.31 | 820.00 | 807.85 | 0.06% | 21 |
| Jun 9, 2026 | 800.00 | 819.52 | 800.00 | 819.52 | 807.38 | 3.61% | 240 |
| Jun 8, 2026 | 798.00 | 800.00 | 791.00 | 791.00 | 779.28 | -1.74% | - |
| Jun 5, 2026 | 804.00 | 805.00 | 804.00 | 805.00 | 793.07 | 1.64% | - |
| Jun 4, 2026 | 797.00 | 797.00 | 792.00 | 792.00 | 780.27 | -1.74% | 2 |
| Jun 3, 2026 | 807.00 | 807.00 | 806.00 | 806.00 | 794.06 | -1.95% | - |
| Jun 2, 2026 | 829.00 | 829.00 | 822.00 | 822.00 | 809.82 | 1.48% | - |
| Jun 1, 2026 | 839.00 | 839.00 | 810.00 | 810.00 | 798.00 | -2.76% | - |
| May 29, 2026 | 832.00 | 833.00 | 832.00 | 833.00 | 820.66 | 0.60% | 3 |
| May 28, 2026 | 825.00 | 828.00 | 825.00 | 828.00 | 815.73 | 0.24% | - |