Robot, S.A. (BME:RBT)
Spain
· Delayed Price · Currency is EUR 4.280
+0.100 (2.39%)
Apr 28, 2026, 4:00 PM CET
Robot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2.39% | 9,170 |
| Apr 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | 1,420 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 3.50% | 1,214 |
| Apr 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 4,916 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | 4,500 |
| Apr 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 600 |
| Apr 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 2,013 |
| Apr 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 500 |
| Apr 16, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 1,060 |
| Apr 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | 200 |
| Apr 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2,505 |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 9, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 8, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 1,500 |
| Apr 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 1, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 25 |
| Mar 31, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 30, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 27, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 1.05% | 2,437 |
| Mar 26, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -1.04% | 2,000 |
| Mar 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 24, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | -1.54% | 1,600 |
| Mar 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 2,876 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 300 |
| Mar 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 2,500 |
| Mar 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Mar 17, 2026 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 430 |
| Mar 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,000 |
| Mar 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,500 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,000 |
| Mar 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,005 |
| Mar 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 1,000 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Mar 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 1,000 |
| Mar 5, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 800 |
| Mar 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 80 |
| Mar 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 400 |
| Mar 2, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 2.56% | 250 |
| Feb 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Feb 25, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,100 |
| Feb 24, 2026 | 3.86 | 3.86 | 3.86 | 3.90 | 3.90 | - | 162 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 180 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | 1,420 |
| Feb 19, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | 6,500 |
| Feb 18, 2026 | 3.66 | 3.76 | 3.66 | 3.76 | 3.76 | -2.08% | 1,110 |
| Feb 17, 2026 | 3.66 | 3.84 | 3.66 | 3.84 | 3.84 | 9.71% | 7,964 |
| Feb 16, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | 9.37% | 4,453 |
| Feb 13, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,300 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Feb 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 1,530 |
| Feb 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,000 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 2, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 220 |
| Jan 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 57 |
| Jan 27, 2026 | 3.00 | 3.00 | 3.00 | 3.08 | 3.08 | - | 54 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.08 | 3.08 | - | 186 |
| Jan 23, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 2.67% | 225 |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 200 |
| Jan 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 20, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jan 16, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 2,000 |
| Jan 15, 2026 | 2.98 | 2.98 | 2.98 | 3.00 | 3.00 | - | 140 |
| Jan 14, 2026 | 3.02 | 3.02 | 3.02 | 3.00 | 3.00 | - | 4 |
| Jan 13, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 357 |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.32% | 362 |
| Jan 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | 205 |
| Jan 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 825 |
| Jan 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 31, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | 500 |
| Dec 30, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 100 |
| Dec 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 732 |
| Dec 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Dec 22, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 3,254 |
| Dec 19, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 3,100 |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 500 |
| Dec 16, 2025 | 2.92 | 3.00 | 2.92 | 3.00 | 3.00 | -0.66% | 450 |
| Dec 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 12, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Dec 11, 2025 | 2.90 | 3.02 | 2.90 | 3.02 | 3.02 | -0.66% | 1,100 |
| Dec 10, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.11% | 500 |
| Dec 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 179 |
| Dec 8, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 20 |
| 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 | - | - |