Robit Oyj (LON:0RPG)
London · Delayed Price · Currency is GBP · Price in EUR 1.160
+0.010 (0.87%)
At close: Aug 22, 2025
Robit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 1,262 |
| Jul 31, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 2,900 |
| Jul 28, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.43% | 760 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 120 |
| Jul 24, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 1,076 |
| Jul 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.24% | 50 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.41% | 2,620 |
| Jul 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 160 |
| Jul 17, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 500 |
| Jul 15, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10 |
| Jul 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 8 |
| Jul 11, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -7.28% | 1,100 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,050 |
| Jul 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.38% | 400 |
| Jul 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.14% | 10 |
| Jul 1, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | 0.38% | 1,408 |
| Jun 30, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | -0.38% | 4,034 |
| Jun 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.38% | 99 |
| Jun 26, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.33% | 1,065 |
| Jun 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 1,000 |
| Jun 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.15% | 1 |
| Jun 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 650 |
| Jun 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 49 |
| May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.62% | 1 |
| May 15, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.38% | 830 |
| May 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.85% | 1,500 |
| May 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | 75 |
| May 9, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -2.93% | 2,706 |
| May 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 20 |
| May 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.15% | 400 |
| May 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.12% | 30 |
| Apr 24, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 998 |
| Apr 23, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.70% | 26 |