Robot, S.A. (BME:RBT)
Spain
· Delayed Price · Currency is EUR 2.920
+0.020 (0.69%)
At close: Dec 5, 2025
Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 1,500 |
| Dec 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Dec 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Nov 27, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.97% | 1,500 |
| Nov 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 25, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 14, 2025 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 12,334 |
| Nov 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Nov 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,930 |
| Nov 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 2,768 |
| Nov 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 2.98 | 2.98 | - | 18 |
| Nov 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Nov 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 31, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | 1,910 |
| Oct 30, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | 698 |
| Oct 29, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 1,600 |
| Oct 28, 2025 | 2.96 | 2.96 | 2.86 | 2.96 | 2.96 | 3.50% | 764 |
| Oct 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | 1,190 |
| Oct 24, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | 1,000 |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,650 |
| Oct 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 21, 2025 | 2.96 | 2.96 | 2.96 | 2.90 | 2.90 | - | 60 |
| Oct 20, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | 3.57% | 4,318 |
| Oct 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 2,936 |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 455 |
| Oct 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,191 |
| Oct 9, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 8, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Oct 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,000 |
| Oct 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 700 |
| Oct 2, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 3,700 |
| Oct 1, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 50 |
| Sep 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.78% | 760 |
| Sep 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |