Robit Oyj (LON:0RPG)
London · Delayed Price · Currency is GBP · Price in EUR 1.340
+0.030 (2.29%)
At close: Sep 2, 2026
LON:0RPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 8 |
| Sep 1, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | -0.38% | 1,394 |
| Aug 31, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.38% | 977 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | 1.16% | 1,528 |
| Aug 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | 1,000 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 0.39% | 570 |
| Aug 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 2,164 |
| Aug 24, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.57% | 1,440 |
| Aug 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 4,046 |
| Aug 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.94% | 120 |
| Aug 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 8 |
| Aug 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 23 |
| Aug 17, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 2.34% | 5,573 |
| Aug 14, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.39% | 1,100 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -2.30% | 595 |
| Aug 10, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 5,040 |
| Aug 7, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.70% | 7,355 |
| Aug 6, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.32 | 7.09% | 2,010 |
| Jul 31, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.49% | 12 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.42% | 103 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 2 |
| Jul 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 3,000 |
| Jul 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.03% | 450 |
| Jul 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.07% | 820 |
| Jul 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.12% | 450 |
| Jul 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.22% | 30 |
| 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 |