Robertet SA (EPA:RBT)
France
· Delayed Price · Currency is EUR 799.00
+6.00 (0.76%)
Sep 26, 2025, 5:35 PM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 802.00 | 803.00 | 793.00 | 799.00 | 799.00 | 0.76% | 1,606 |
| Sep 25, 2025 | 796.00 | 797.00 | 788.00 | 793.00 | 793.00 | -0.25% | 909 |
| Sep 24, 2025 | 793.00 | 801.00 | 787.00 | 795.00 | 795.00 | 0.63% | 869 |
| Sep 23, 2025 | 809.00 | 811.00 | 790.00 | 790.00 | 790.00 | -2.23% | 2,762 |
| Sep 22, 2025 | 808.00 | 810.00 | 803.00 | 808.00 | 808.00 | 0.12% | 825 |
| Sep 19, 2025 | 814.00 | 818.00 | 807.00 | 807.00 | 807.00 | -0.62% | 1,634 |
| Sep 18, 2025 | 812.00 | 822.00 | 806.00 | 812.00 | 812.00 | 0.12% | 367 |
| Sep 17, 2025 | 823.00 | 823.00 | 806.00 | 811.00 | 811.00 | -0.49% | 893 |
| Sep 16, 2025 | 828.00 | 830.00 | 815.00 | 815.00 | 815.00 | -1.09% | 499 |
| Sep 15, 2025 | 841.00 | 842.00 | 817.00 | 824.00 | 824.00 | -1.67% | 1,284 |
| Sep 12, 2025 | 840.00 | 863.00 | 832.00 | 838.00 | 838.00 | 4.10% | 2,505 |
| Sep 11, 2025 | 828.00 | 828.00 | 801.00 | 805.00 | 805.00 | -2.42% | 1,280 |
| Sep 10, 2025 | 828.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.12% | 1,315 |
| Sep 9, 2025 | 819.00 | 828.00 | 813.00 | 826.00 | 826.00 | 1.47% | 854 |
| Sep 8, 2025 | 816.00 | 821.00 | 806.00 | 814.00 | 814.00 | 1.50% | 622 |
| Sep 5, 2025 | 809.00 | 809.00 | 796.00 | 802.00 | 802.00 | -0.50% | 620 |
| Sep 4, 2025 | 804.00 | 815.00 | 801.00 | 806.00 | 806.00 | -0.74% | 317 |
| Sep 3, 2025 | 804.00 | 812.00 | 803.00 | 812.00 | 812.00 | 0.87% | 943 |
| Sep 2, 2025 | 816.00 | 820.00 | 804.00 | 805.00 | 805.00 | -1.83% | 1,022 |
| Sep 1, 2025 | 829.00 | 829.00 | 817.00 | 820.00 | 820.00 | -1.09% | 606 |
| Aug 29, 2025 | 826.00 | 844.00 | 826.00 | 829.00 | 829.00 | 0.36% | 723 |
| Aug 28, 2025 | 830.00 | 830.00 | 817.00 | 826.00 | 826.00 | 0.49% | 797 |
| Aug 27, 2025 | 815.00 | 828.00 | 815.00 | 822.00 | 822.00 | 0.86% | 626 |
| Aug 26, 2025 | 844.00 | 844.00 | 815.00 | 815.00 | 815.00 | -4.00% | 1,628 |
| Aug 25, 2025 | 858.00 | 861.00 | 849.00 | 849.00 | 849.00 | -1.16% | 402 |
| Aug 22, 2025 | 852.00 | 860.00 | 852.00 | 859.00 | 859.00 | 0.35% | 310 |
| Aug 21, 2025 | 854.00 | 859.00 | 851.00 | 856.00 | 856.00 | 0.47% | 511 |
| Aug 20, 2025 | 843.00 | 855.00 | 843.00 | 852.00 | 852.00 | 0.47% | 432 |
| Aug 19, 2025 | 842.00 | 848.00 | 838.00 | 848.00 | 848.00 | 0.71% | 655 |
| Aug 18, 2025 | 835.00 | 842.00 | 833.00 | 842.00 | 842.00 | 0.96% | 732 |
| Aug 15, 2025 | 827.00 | 834.00 | 824.00 | 834.00 | 834.00 | 1.46% | 505 |
| Aug 14, 2025 | 815.00 | 822.00 | 813.00 | 822.00 | 822.00 | 0.61% | 436 |
| Aug 13, 2025 | 811.00 | 822.00 | 811.00 | 817.00 | 817.00 | 0.99% | 972 |
| Aug 12, 2025 | 822.00 | 828.00 | 809.00 | 809.00 | 809.00 | -1.70% | 844 |
| Aug 11, 2025 | 828.00 | 830.00 | 822.00 | 823.00 | 823.00 | -0.36% | 451 |
| Aug 8, 2025 | 835.00 | 836.00 | 826.00 | 826.00 | 826.00 | -0.60% | 333 |
| Aug 7, 2025 | 824.00 | 833.00 | 822.00 | 831.00 | 831.00 | 1.34% | 439 |
| Aug 6, 2025 | 833.00 | 833.00 | 816.00 | 820.00 | 820.00 | -1.32% | 614 |
| Aug 5, 2025 | 836.00 | 836.00 | 828.00 | 831.00 | 831.00 | -0.12% | 486 |
| Aug 4, 2025 | 827.00 | 835.00 | 824.00 | 832.00 | 832.00 | 1.09% | 971 |
| Aug 1, 2025 | 830.00 | 831.00 | 823.00 | 823.00 | 823.00 | -0.36% | 1,055 |
| Jul 31, 2025 | 826.00 | 832.00 | 823.00 | 826.00 | 826.00 | - | 650 |
| Jul 30, 2025 | 830.00 | 837.00 | 825.00 | 826.00 | 826.00 | -0.48% | 815 |
| Jul 29, 2025 | 836.00 | 836.00 | 820.00 | 830.00 | 830.00 | 1.10% | 1,185 |
| Jul 28, 2025 | 812.00 | 844.00 | 810.00 | 821.00 | 821.00 | 5.53% | 2,549 |
| Jul 25, 2025 | 796.00 | 796.00 | 776.00 | 778.00 | 778.00 | -2.02% | 1,165 |
| Jul 24, 2025 | 795.00 | 804.00 | 792.00 | 794.00 | 794.00 | - | 1,022 |
| Jul 23, 2025 | 790.00 | 800.00 | 790.00 | 794.00 | 794.00 | 1.02% | 919 |
| Jul 22, 2025 | 798.00 | 798.00 | 785.00 | 786.00 | 786.00 | -1.26% | 667 |
| Jul 21, 2025 | 792.00 | 798.00 | 792.00 | 796.00 | 796.00 | 0.38% | 698 |