Robertet SA (LON:0NZN)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 835.00
-5.00 (-0.60%)
Nov 10, 2026, 4:01 PM GMT
LON:0NZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 840.00 | 840.00 | 834.00 | 835.00 | 835.00 | -0.60% | 1 |
| Nov 9, 2026 | 825.00 | 840.00 | 825.00 | 840.00 | 840.00 | 1.82% | 1 |
| Nov 6, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 0.24% | - |
| Nov 5, 2026 | 820.00 | 823.00 | 820.00 | 823.00 | 823.00 | 1.60% | 2 |
| Nov 4, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 1.25% | - |
| Nov 3, 2026 | 804.00 | 804.00 | 800.00 | 800.00 | 800.00 | -0.62% | - |
| Nov 2, 2026 | 800.00 | 805.00 | 781.00 | 805.00 | 805.00 | 1.39% | 6 |
| Oct 29, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -0.63% | 2 |
| Oct 28, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.63% | - |
| Oct 27, 2026 | 788.00 | 794.00 | 788.00 | 794.00 | 794.00 | 0.89% | 111 |
| Oct 26, 2026 | 780.00 | 787.00 | 780.00 | 787.00 | 787.00 | 0.94% | 85 |
| Oct 23, 2026 | 785.00 | 785.00 | 779.69 | 779.69 | 779.69 | 0.48% | 100 |
| Oct 22, 2026 | 767.00 | 776.00 | 767.00 | 776.00 | 776.00 | 0.91% | 479 |
| Oct 21, 2026 | 770.00 | 772.00 | 762.00 | 769.00 | 769.00 | -0.17% | 39 |
| Oct 20, 2026 | 766.00 | 774.00 | 766.00 | 770.32 | 770.32 | -0.33% | 317 |
| Oct 19, 2026 | 778.00 | 778.00 | 770.00 | 772.84 | 772.84 | -0.26% | 44 |
| Oct 16, 2026 | 784.00 | 784.00 | 772.00 | 774.87 | 774.87 | 0.24% | 45 |
| Oct 15, 2026 | 773.00 | 773.00 | 773.00 | 773.00 | 773.00 | -0.77% | 81 |
| Oct 14, 2026 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0.52% | - |
| Oct 13, 2026 | 773.00 | 775.00 | 773.00 | 775.00 | 775.00 | 0.39% | - |
| Oct 12, 2026 | 765.00 | 772.00 | 765.00 | 772.00 | 772.00 | 0.65% | - |
| Oct 9, 2026 | 765.00 | 767.00 | 765.00 | 767.00 | 767.00 | 1.99% | - |
| Oct 8, 2026 | 767.00 | 767.00 | 752.00 | 752.00 | 752.00 | -1.90% | 41 |
| Oct 7, 2026 | 768.00 | 768.00 | 766.53 | 766.53 | 766.53 | 0.46% | 107 |
| Oct 6, 2026 | 753.00 | 768.00 | 753.00 | 763.00 | 763.00 | 1.46% | 8 |
| Oct 5, 2026 | 755.00 | 755.00 | 749.00 | 752.00 | 752.00 | 1.08% | 40 |
| Oct 2, 2026 | 745.00 | 745.00 | 743.00 | 744.00 | 744.00 | 0.27% | 17 |
| Oct 1, 2026 | 743.00 | 745.00 | 741.00 | 742.00 | 742.00 | -0.13% | - |
| Sep 30, 2026 | 749.00 | 749.00 | 743.00 | 743.00 | 743.00 | - | 8 |
| Sep 29, 2026 | 746.00 | 749.00 | 743.00 | 743.00 | 743.00 | -0.80% | 110 |
| Sep 28, 2026 | 764.00 | 764.00 | 745.00 | 749.00 | 749.00 | 0.40% | 4 |
| Sep 25, 2026 | 753.00 | 753.00 | 746.00 | 746.00 | 746.00 | 0.27% | - |
| 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% | 1,174 |
| Sep 18, 2026 | 750.00 | 760.00 | 716.00 | 719.00 | 719.00 | -5.39% | 156 |
| 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% | - |