Skip to main content
Robot, S.A. (BME:RBT)
Spain flag Spain · Delayed Price · Currency is EUR
2.920
+0.020 (0.69%)
At close: Dec 5, 2025

Robot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.922.922.922.922.920.69%1,500
Dec 4, 20252.902.902.902.902.90--
Dec 3, 20252.902.902.902.902.90--
Dec 2, 20252.902.902.902.902.90--
Dec 1, 20252.902.902.902.902.90--
Nov 28, 20252.902.902.902.902.90-100
Nov 27, 20252.902.902.902.902.90-3.97%1,500
Nov 26, 20253.023.023.023.023.02--
Nov 25, 20253.023.023.023.023.02--
Nov 24, 20253.023.023.023.023.02--
Nov 21, 20253.023.023.023.023.02--
Nov 20, 20253.023.023.023.023.02--
Nov 19, 20253.023.023.023.023.02--
Nov 18, 20253.023.023.023.023.02--
Nov 17, 20253.023.023.023.023.02--
Nov 14, 20253.003.023.003.023.02-12,334
Nov 13, 20253.023.023.023.023.02--
Nov 12, 20253.023.023.023.023.02--
Nov 11, 20253.023.023.023.023.02--
Nov 10, 20253.023.023.023.023.02-1,930
Nov 7, 20253.023.023.023.023.021.34%2,768
Nov 6, 20252.982.982.982.982.98--
Nov 5, 20253.043.043.042.982.98-18
Nov 4, 20252.982.982.982.982.98--
Nov 3, 20252.982.982.982.982.98--
Oct 31, 20252.982.982.982.982.982.05%1,910
Oct 30, 20252.922.922.922.922.92-2.01%698
Oct 29, 20252.982.982.982.982.980.68%1,600
Oct 28, 20252.962.962.862.962.963.50%764
Oct 27, 20252.862.862.862.862.860.70%1,190
Oct 24, 20252.842.842.842.842.84-2.07%1,000
Oct 23, 20252.902.902.902.902.90-1,650
Oct 22, 20252.902.902.902.902.90--
Oct 21, 20252.962.962.962.902.90-60
Oct 20, 20252.942.942.902.902.903.57%4,318
Oct 17, 20252.802.802.802.802.803.70%2,936
Oct 16, 20252.702.702.702.702.70--
Oct 15, 20252.702.702.702.702.70--
Oct 14, 20252.702.702.702.702.70--
Oct 13, 20252.702.702.702.702.70-3.57%455
Oct 10, 20252.802.802.802.802.80-1,191
Oct 9, 20252.802.802.802.802.80--
Oct 8, 20252.802.802.802.802.80--
Oct 7, 20252.802.802.802.802.80--
Oct 6, 20252.802.802.802.802.80-1,000
Oct 3, 20252.802.802.802.802.80-700
Oct 2, 20252.802.802.802.802.80-3,700
Oct 1, 20252.802.802.802.802.80-50
Sep 30, 20252.802.802.802.802.80-2.78%760
Sep 29, 20252.882.882.882.882.88--
Sep 26, 20252.882.882.882.882.88-104
Sep 25, 20252.882.882.882.882.88--
Sep 24, 20252.882.882.882.882.88--
Sep 23, 20252.882.882.882.882.882.86%355
Sep 22, 20252.802.802.802.802.80--
Sep 19, 20252.802.802.802.802.80--
Sep 18, 20252.922.922.802.802.80-6.67%2,810
Sep 17, 20253.003.003.003.003.00--
Sep 16, 20253.003.003.003.003.00-0.66%1,500
Sep 15, 20253.023.043.023.023.023.42%200
Sep 12, 20253.063.063.062.922.92-20
Sep 11, 20252.922.922.922.922.92-4.58%1,755
Sep 10, 20253.063.063.063.063.06--
Sep 9, 20253.063.063.063.063.06-6,531
Sep 8, 20253.063.063.063.063.063.38%255
Sep 5, 20252.962.962.962.962.96--
Sep 4, 20252.962.962.962.962.96-1.33%3,050
Sep 3, 20253.003.003.003.003.00-1.32%4,250
Sep 2, 20253.043.043.043.043.04-8,460
Sep 1, 20253.003.043.003.043.044.83%11,867
Aug 29, 20252.882.902.882.902.905.07%5,365
Aug 28, 20252.762.762.762.762.76-4,250
Aug 27, 20252.762.762.762.762.760.73%200
Aug 26, 20252.742.742.742.742.743.01%660
Aug 25, 20252.542.662.542.662.664.72%5,280
Aug 22, 20252.542.542.542.542.54--
Aug 21, 20252.542.542.542.542.54-284
Aug 20, 20252.542.542.542.542.54-230
Aug 19, 20252.542.542.542.542.54--
Aug 18, 20252.542.542.542.542.54--
Aug 15, 20252.542.542.542.542.54--
Aug 14, 20252.542.542.542.542.54--
Aug 13, 20252.542.542.542.542.54--
Aug 12, 20252.542.542.542.542.54--
Aug 11, 20252.542.542.542.542.54--
Aug 8, 20252.542.542.542.542.54-87
Aug 7, 20252.542.542.542.542.54--
Aug 6, 20252.542.542.542.542.54--
Aug 5, 20252.542.542.542.542.54--
Aug 4, 20252.542.542.542.542.54--
Aug 1, 20252.542.542.542.542.54-362
Jul 31, 20252.542.542.542.542.54--
Jul 30, 20252.442.442.442.542.54-32
Jul 29, 20252.442.442.442.542.54-22
Jul 28, 20252.542.542.542.542.54-2,500
Jul 25, 20252.542.542.542.542.54-30
Jul 24, 20252.542.542.542.542.54--
Jul 23, 20252.542.542.542.542.54--
Jul 22, 20252.542.542.442.542.544.10%247
Jul 21, 20252.442.442.442.442.44--