Roblon A/S (CPH:RBLN.B)
Denmark
· Delayed Price · Currency is DKK 110.00
0.00 (0.00%)
At close: Dec 5, 2025
Roblon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | - | 555 |
| Dec 3, 2025 | 109.00 | 114.00 | 109.00 | 110.00 | 110.00 | 2.80% | 2,012 |
| Dec 2, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 3.88% | 1,333 |
| Dec 1, 2025 | 102.00 | 105.00 | 100.00 | 103.00 | 103.00 | -2.83% | 1,524 |
| Nov 28, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 1,437 |
| Nov 26, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 620 |
| Nov 25, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.93% | 1,411 |
| Nov 24, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 200 |
| Nov 21, 2025 | 115.00 | 116.00 | 110.00 | 110.00 | 110.00 | -6.78% | 591 |
| Nov 20, 2025 | 109.00 | 118.00 | 109.00 | 118.00 | 118.00 | 11.32% | 561 |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 80 |
| Nov 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | 16 |
| Nov 13, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | -1.79% | 91 |
| Nov 12, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 2.75% | 46 |
| Nov 11, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | -0.91% | 156 |
| Nov 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 80 |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 609 |
| Nov 6, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 1.83% | 425 |
| Nov 5, 2025 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -6.84% | 2,222 |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 50 |
| Nov 3, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1.74% | 1,072 |
| Oct 31, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 994 |
| Oct 30, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.87% | 200 |
| Oct 29, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -4.96% | 225 |
| Oct 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 3.42% | 5 |
| Oct 27, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | 1,620 |
| Oct 24, 2025 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | - | 215 |
| Oct 22, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 1,130 |
| Oct 21, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | 0.83% | 46 |
| Oct 20, 2025 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | -3.23% | 1,348 |
| Oct 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 3.33% | 54 |
| Oct 16, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 653 |
| Oct 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | 279 |
| Oct 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | 18 |
| Oct 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 50 |
| Oct 10, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 850 |
| Oct 9, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 1,245 |
| Oct 8, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -1.64% | 261 |
| Oct 7, 2025 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | -2.40% | 437 |
| Oct 6, 2025 | 118.00 | 125.00 | 118.00 | 125.00 | 125.00 | 5.93% | 1,575 |
| Oct 3, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 220 |
| Oct 2, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 635 |
| Oct 1, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 361 |
| Sep 30, 2025 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | - | 556 |
| Sep 29, 2025 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | 0.84% | 94 |
| Sep 26, 2025 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 2,196 |
| Sep 25, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,766 |
| Sep 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0.84% | 285 |
| Sep 23, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -4.03% | 450 |
| Sep 22, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 0.81% | 1,514 |
| Sep 19, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 1.65% | 205 |
| Sep 18, 2025 | 126.00 | 126.00 | 119.00 | 121.00 | 121.00 | -3.97% | 1,914 |
| Sep 17, 2025 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | 2.44% | 539 |
| Sep 16, 2025 | 125.00 | 130.00 | 122.00 | 123.00 | 123.00 | -0.81% | 3,650 |
| Sep 15, 2025 | 122.00 | 127.00 | 122.00 | 124.00 | 124.00 | 1.64% | 908 |
| Sep 12, 2025 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | 3.39% | 815 |
| Sep 11, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 1,564 |
| Sep 10, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | 123 |
| Sep 9, 2025 | 122.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 999 |
| Sep 8, 2025 | 127.00 | 127.00 | 121.00 | 121.00 | 121.00 | -3.97% | 2,034 |
| Sep 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.13% | 24 |
| Sep 4, 2025 | 124.00 | 125.00 | 120.00 | 121.00 | 121.00 | -4.72% | 911 |
| Sep 3, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | 3 |
| Sep 2, 2025 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | -1.59% | 1,183 |
| Sep 1, 2025 | 121.00 | 126.00 | 121.00 | 126.00 | 126.00 | 0.80% | 89 |
| Aug 29, 2025 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -1.57% | 132 |
| Aug 28, 2025 | 123.00 | 129.00 | 123.00 | 127.00 | 127.00 | 1.60% | 209 |
| Aug 27, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 312 |
| Aug 26, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 250 |
| Aug 25, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1.60% | 650 |
| Aug 22, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.79% | 510 |
| Aug 21, 2025 | 128.00 | 128.00 | 125.00 | 126.00 | 126.00 | -2.33% | 825 |
| Aug 20, 2025 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | -0.77% | 936 |
| Aug 19, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 2.36% | 601 |
| Aug 18, 2025 | 131.00 | 131.00 | 127.00 | 127.00 | 127.00 | -3.05% | 547 |
| Aug 15, 2025 | 129.00 | 131.00 | 126.00 | 131.00 | 131.00 | 3.97% | 1,979 |
| Aug 13, 2025 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | -1.56% | 114 |
| Aug 11, 2025 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 0.79% | 1,243 |
| Aug 8, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | -0.78% | 1,178 |
| Aug 7, 2025 | 124.00 | 129.00 | 123.00 | 128.00 | 128.00 | - | 1,838 |
| Aug 6, 2025 | 129.00 | 129.00 | 127.00 | 128.00 | 128.00 | 2.40% | 770 |
| Aug 5, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 910 |
| Aug 4, 2025 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | - | 879 |
| Aug 1, 2025 | 123.00 | 127.00 | 123.00 | 125.00 | 125.00 | -2.34% | 1,110 |
| Jul 31, 2025 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 4.92% | 691 |
| Jul 30, 2025 | 129.00 | 129.00 | 122.00 | 122.00 | 122.00 | -4.69% | 480 |
| Jul 29, 2025 | 127.00 | 130.00 | 122.00 | 128.00 | 128.00 | 2.40% | 2,113 |
| Jul 28, 2025 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | 4.17% | 1,263 |
| Jul 25, 2025 | 124.00 | 130.00 | 120.00 | 120.00 | 120.00 | -2.44% | 2,536 |
| Jul 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 160 |
| Jul 23, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | 54 |
| Jul 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | 5 |
| Jul 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -5.43% | 15 |
| Jul 18, 2025 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | 148 |
| Jul 17, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -3.08% | 1,999 |
| Jul 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -1.52% | 1,295 |
| Jul 15, 2025 | 134.00 | 134.00 | 132.00 | 132.00 | 132.00 | -1.49% | 51 |
| Jul 14, 2025 | 130.00 | 134.00 | 126.00 | 134.00 | 134.00 | 3.88% | 2,732 |
| Jul 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 295 |
| Jul 10, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 2.38% | 680 |