Robertet SA (LON:0NZN)
London · Delayed Price · Currency is GBP · Price in EUR 746.00
+2.00 (0.27%)
Sep 25, 2026, 1:20 PM GMT
LON:0NZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 753.00 | 753.00 | 746.00 | 746.00 | - | 0.27% | 1 |
| Sep 24, 2026 | 755.00 | 755.00 | 744.00 | 744.00 | 744.00 | -1.13% | 16 |
| Sep 23, 2026 | 759.00 | 759.00 | 752.47 | 752.47 | 752.47 | -0.33% | 539 |
| Sep 22, 2026 | 763.00 | 763.00 | 755.00 | 755.00 | 755.00 | 0.07% | 50 |
| Sep 21, 2026 | 727.00 | 756.00 | 727.00 | 754.50 | 754.50 | 4.94% | 1,166 |
| Sep 18, 2026 | 750.00 | 760.00 | 716.00 | 719.00 | 719.00 | -5.39% | 141 |
| Sep 17, 2026 | 763.00 | 763.00 | 760.00 | 760.00 | 760.00 | -1.55% | - |
| Sep 16, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | - | - |
| Sep 15, 2026 | 776.00 | 776.00 | 770.00 | 772.00 | 772.00 | -0.77% | - |
| Sep 14, 2026 | 772.00 | 778.00 | 767.00 | 778.00 | 778.00 | 0.65% | 7 |
| Sep 11, 2026 | 789.00 | 789.00 | 773.00 | 773.00 | 773.00 | 0.26% | - |
| Sep 10, 2026 | 797.00 | 797.00 | 771.00 | 771.00 | 771.00 | -3.02% | 2 |
| Sep 9, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 2.45% | - |
| Sep 8, 2026 | 791.00 | 791.00 | 776.00 | 776.00 | 776.00 | -1.90% | 10 |
| Sep 7, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -0.88% | - |
| Sep 4, 2026 | 794.00 | 798.00 | 789.00 | 798.00 | 798.00 | 0.38% | - |
| Sep 3, 2026 | 792.00 | 795.00 | 789.00 | 795.00 | 795.00 | 1.22% | - |
| Sep 2, 2026 | 778.00 | 785.41 | 777.00 | 785.41 | 785.41 | 0.82% | 220 |
| Sep 1, 2026 | 810.00 | 810.00 | 779.00 | 779.00 | 779.00 | -2.01% | - |
| Aug 31, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -1.49% | - |
| Aug 28, 2026 | 810.00 | 810.00 | 807.00 | 807.00 | 807.00 | 0.50% | - |
| Aug 27, 2026 | 814.00 | 814.00 | 803.00 | 803.00 | 803.00 | 0.88% | 9 |
| Aug 25, 2026 | 801.00 | 801.00 | 796.00 | 796.00 | 796.00 | -0.75% | 8 |
| Aug 24, 2026 | 783.00 | 802.00 | 783.00 | 802.00 | 802.00 | 1.52% | - |
| Aug 21, 2026 | 790.00 | 790.00 | 785.00 | 790.00 | 790.00 | 0.25% | 23 |
| Aug 20, 2026 | 787.00 | 788.00 | 787.00 | 788.00 | 788.00 | -0.38% | 1 |
| Aug 19, 2026 | 784.00 | 792.00 | 784.00 | 791.00 | 791.00 | 0.13% | - |
| Aug 18, 2026 | 789.00 | 790.00 | 789.00 | 790.00 | 790.00 | 0.13% | 5 |
| Aug 17, 2026 | 792.00 | 792.00 | 789.00 | 789.00 | 789.00 | -1.38% | - |
| Aug 14, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.63% | 1 |
| Aug 12, 2026 | 793.00 | 795.00 | 792.00 | 795.00 | 795.00 | 0.38% | 105 |
| 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% | 9 |
| 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% | - |