Robit Oyj (LON:0RPG)
London · Delayed Price · Currency is GBP · Price in EUR 1.245
-0.015 (-1.19%)
At close: Jun 26, 2026
LON:0RPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.19% | 2,253 |
| Jun 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 235 |
| Jun 23, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -2.66% | 26 |
| Jun 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.94% | 432 |
| Jun 18, 2026 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | 3.20% | 1,500 |
| Jun 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 4 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 3,000 |
| Jun 12, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -3.70% | 475 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,960 |
| Jun 10, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | -0.37% | 6,050 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 4 |
| Jun 8, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.27% | 58 |
| Jun 5, 2026 | 1.39 | 1.44 | 1.37 | 1.38 | 1.38 | 3.18% | 15,276 |
| Jun 4, 2026 | 1.21 | 1.34 | 1.21 | 1.34 | 1.34 | 9.43% | 2,100 |
| Jun 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 880 |
| 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 |