Robit Oyj (LON:0RPG)
London · Delayed Price · Currency is GBP · Price in EUR 1.220
+0.025 (2.09%)
At close: Jun 2, 2026
LON:0RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 2.09% | 4,058 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.20 | 1.20 | 1.20 | -3.63% | 1,354 |
| May 29, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 0.81% | 2,438 |
| May 28, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 520 |
| May 27, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | 2.44% | 7,233 |
| May 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.07% | 1,686 |
| May 25, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.98% | 120 |
| May 22, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 4.58% | 3,170 |
| May 21, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.35% | 1,235 |
| May 20, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 4.07% | 3,320 |
| May 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.34% | 80 |
| May 15, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -3.03% | 550 |
| May 12, 2026 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | 3.12% | 2,040 |
| May 11, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 5,190 |
| May 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 5 |
| May 7, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 1.80% | 1,000 |
| May 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.45% | 400 |
| May 5, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | 2.76% | 284 |
| May 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.23% | 85 |
| Apr 30, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 2,500 |
| Apr 29, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 1.67% | 8,125 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -3.23% | 8,533 |
| Apr 27, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.46% | 2,766 |
| Apr 24, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 2,789 |
| Apr 23, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -7.82% | 520 |
| Apr 21, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -2.27% | 13,844 |
| Apr 20, 2026 | 1.03 | 1.26 | 1.03 | 1.21 | 1.21 | 17.48% | 6,976 |
| Apr 17, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.67% | 1,300 |
| Apr 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 600 |
| Apr 15, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -1.20% | 1,520 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 130 |
| Apr 13, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 3.14% | 2,800 |
| Apr 10, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.42% | 11,495 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.91% | 21 |
| Apr 8, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | - | 7,896 |
| Apr 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | 50 |
| Apr 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | 2,608 |
| Apr 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.42% | 104 |
| Mar 31, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | 1,000 |
| Mar 30, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.42% | 3,759 |
| Mar 27, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -3.55% | 4,158 |
| Mar 26, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.61% | 665 |
| Mar 25, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -3.07% | 716 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.49% | 1,530 |
| Mar 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 2,050 |
| Mar 20, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 750 |
| Mar 19, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,575 |
| Mar 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.44% | 1,000 |
| Mar 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | 18 |
| Mar 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 1,000 |