Robit Oyj (LON:0RPG)
London · Delayed Price · Currency is GBP · Price in EUR 1.095
+0.005 (0.46%)
At close: Nov 4, 2025
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 3,000 |
| Nov 4, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.46% | 180 |
| Nov 3, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 170 |
| Oct 31, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 1,823 |
| Oct 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 3,006 |
| Oct 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.31% | 174 |
| Oct 28, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -5.26% | 12,358 |
| Oct 27, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 3,053 |
| Oct 24, 2025 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | 0.44% | 3,032 |
| Oct 23, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 5,379 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,043 |
| Oct 21, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 2,700 |
| Oct 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 2,746 |
| Oct 16, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.26% | 1,406 |
| Oct 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.70% | 900 |
| Oct 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | 2,949 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 440 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.95% | 100 |
| Sep 23, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | 350 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 1,510 |
| Sep 18, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | 214 |
| Sep 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | 1,338 |
| Sep 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 825 |
| Sep 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 125 |
| Sep 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.11% | 200 |
| Sep 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.46% | 800 |
| Sep 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.85% | 2,594 |
| Sep 8, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 2,900 |
| Sep 5, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,000 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 2,100 |
| Sep 2, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 1,110 |
| Sep 1, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.16% | 4,054 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.70% | 6,600 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.73% | 20 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.12% | 1,612 |
| Aug 25, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 2,454 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 20 |
| Aug 21, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.95% | 122 |
| Aug 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | 3,000 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.69% | 609 |
| Aug 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 440 |
| Aug 15, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.98% | 53 |
| Aug 14, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 1,671 |
| Aug 13, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.32% | 426 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,080 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | 110 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.43% | 1,681 |
| Aug 6, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 566 |
| Aug 5, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -2.52% | 1,512 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.42% | 3,275 |