Roblon A/S (CPH:RBLN.B)
Denmark
· Delayed Price · Currency is DKK 115.00
+3.00 (2.68%)
At close: Mar 6, 2026
Roblon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 2.68% | 978 |
| Mar 5, 2026 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 1.82% | 785 |
| Mar 4, 2026 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 3.77% | 803 |
| Mar 3, 2026 | 111.00 | 111.00 | 98.50 | 106.00 | 106.00 | -5.36% | 3,757 |
| Mar 2, 2026 | 107.00 | 114.00 | 107.00 | 112.00 | 112.00 | 1.82% | 1,094 |
| Feb 27, 2026 | 117.00 | 117.00 | 110.00 | 110.00 | 110.00 | -6.78% | 2,188 |
| Feb 26, 2026 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 7.27% | 2,877 |
| Feb 25, 2026 | 115.00 | 116.00 | 110.00 | 110.00 | 110.00 | -3.51% | 2,363 |
| Feb 24, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -2.56% | 662 |
| Feb 23, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -3.31% | 877 |
| Feb 20, 2026 | 129.00 | 129.00 | 120.00 | 121.00 | 121.00 | - | 1,995 |
| Feb 19, 2026 | 118.00 | 125.00 | 117.00 | 121.00 | 121.00 | 4.31% | 3,011 |
| Feb 18, 2026 | 113.00 | 119.00 | 111.00 | 116.00 | 116.00 | 1.75% | 3,110 |
| Feb 17, 2026 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1.79% | 1,322 |
| Feb 16, 2026 | 116.00 | 116.00 | 109.00 | 112.00 | 112.00 | -2.61% | 3,491 |
| Feb 13, 2026 | 116.00 | 116.00 | 112.00 | 115.00 | 115.00 | -0.86% | 2,070 |
| Feb 12, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 1,248 |
| Feb 11, 2026 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.07% | 3,205 |
| Feb 10, 2026 | 125.00 | 130.00 | 120.00 | 123.00 | 123.00 | -2.38% | 8,511 |
| Feb 9, 2026 | 132.00 | 133.00 | 126.00 | 126.00 | 126.00 | -3.08% | 2,277 |
| Feb 6, 2026 | 126.00 | 133.00 | 125.00 | 130.00 | 130.00 | 1.56% | 4,606 |
| Feb 5, 2026 | 130.00 | 133.00 | 126.00 | 128.00 | 128.00 | -3.03% | 2,483 |
| Feb 4, 2026 | 134.00 | 135.00 | 129.00 | 132.00 | 132.00 | -1.49% | 6,059 |
| Feb 3, 2026 | 135.00 | 137.00 | 129.00 | 134.00 | 134.00 | -0.74% | 7,223 |
| Feb 2, 2026 | 137.00 | 139.00 | 133.00 | 135.00 | 135.00 | -2.88% | 2,708 |
| Jan 30, 2026 | 142.00 | 145.00 | 133.00 | 139.00 | 139.00 | -6.08% | 4,577 |
| Jan 29, 2026 | 149.00 | 150.00 | 146.00 | 148.00 | 138.00 | -0.67% | 6,396 |
| Jan 28, 2026 | 146.00 | 149.00 | 143.00 | 149.00 | 138.93 | 2.76% | 9,060 |
| Jan 27, 2026 | 141.00 | 147.00 | 140.00 | 145.00 | 135.20 | 5.84% | 7,736 |
| Jan 26, 2026 | 135.00 | 141.00 | 132.00 | 137.00 | 127.74 | 1.48% | 3,825 |
| Jan 23, 2026 | 136.00 | 137.00 | 133.00 | 135.00 | 125.88 | -1.46% | 3,290 |
| Jan 22, 2026 | 137.00 | 140.00 | 137.00 | 137.00 | 127.74 | - | 5,234 |
| Jan 21, 2026 | 135.00 | 138.00 | 131.00 | 137.00 | 127.74 | 1.48% | 3,598 |
| Jan 20, 2026 | 135.00 | 137.00 | 132.00 | 135.00 | 125.88 | -1.46% | 2,775 |
| Jan 19, 2026 | 135.00 | 138.00 | 134.00 | 137.00 | 127.74 | - | 2,674 |
| Jan 16, 2026 | 139.00 | 140.00 | 137.00 | 137.00 | 127.74 | -0.72% | 3,739 |
| Jan 15, 2026 | 139.00 | 140.00 | 137.00 | 138.00 | 128.68 | -0.72% | 2,120 |
| Jan 14, 2026 | 139.00 | 140.00 | 136.00 | 139.00 | 129.61 | -0.71% | 4,648 |
| Jan 13, 2026 | 140.00 | 144.00 | 139.00 | 140.00 | 130.54 | - | 5,232 |
| Jan 12, 2026 | 138.00 | 140.00 | 136.00 | 140.00 | 130.54 | 1.45% | 2,975 |
| Jan 9, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 128.68 | -0.72% | 3,370 |
| Jan 8, 2026 | 140.00 | 140.00 | 137.00 | 139.00 | 129.61 | 1.46% | 2,030 |
| Jan 7, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 127.74 | -2.14% | 3,856 |
| Jan 6, 2026 | 135.00 | 140.00 | 133.00 | 140.00 | 130.54 | 5.26% | 9,318 |
| Jan 5, 2026 | 139.00 | 140.00 | 132.00 | 133.00 | 124.01 | -3.62% | 17,437 |
| Jan 2, 2026 | 137.00 | 138.00 | 132.00 | 138.00 | 128.68 | 2.22% | 10,662 |
| Dec 30, 2025 | 135.00 | 135.00 | 131.00 | 135.00 | 125.88 | 1.50% | 5,198 |
| Dec 29, 2025 | 138.00 | 138.00 | 131.00 | 133.00 | 124.01 | -3.62% | 7,801 |
| Dec 23, 2025 | 130.00 | 138.00 | 126.00 | 138.00 | 128.68 | 6.98% | 9,145 |
| Dec 22, 2025 | 140.00 | 140.00 | 128.00 | 129.00 | 120.28 | -8.51% | 16,965 |
| Dec 19, 2025 | 129.00 | 141.00 | 129.00 | 141.00 | 131.47 | 10.16% | 19,236 |
| Dec 18, 2025 | 150.00 | 154.00 | 126.00 | 128.00 | 119.35 | -8.57% | 27,542 |
| Dec 17, 2025 | 139.00 | 154.00 | 139.00 | 140.00 | 130.54 | 5.26% | 54,664 |
| Dec 16, 2025 | 118.00 | 139.00 | 118.00 | 133.00 | 124.01 | 15.65% | 56,010 |
| Dec 15, 2025 | 110.00 | 115.00 | 110.00 | 115.00 | 107.23 | - | 1,960 |
| Dec 12, 2025 | 107.00 | 120.00 | 107.00 | 115.00 | 107.23 | 7.48% | 5,031 |
| Dec 11, 2025 | 100.00 | 107.00 | 100.00 | 107.00 | 99.77 | 7.00% | 8,018 |
| Dec 10, 2025 | 95.00 | 102.00 | 94.00 | 100.00 | 93.24 | 6.38% | 22,872 |
| Dec 9, 2025 | 107.00 | 107.00 | 92.50 | 94.00 | 87.65 | -13.76% | 7,995 |
| Dec 8, 2025 | 110.00 | 110.00 | 109.00 | 109.00 | 101.64 | -0.91% | 1,137 |
| Dec 5, 2025 | 109.00 | 111.00 | 109.00 | 110.00 | 102.57 | - | 40 |
| Dec 4, 2025 | 110.00 | 114.00 | 110.00 | 110.00 | 102.57 | - | 555 |
| Dec 3, 2025 | 109.00 | 114.00 | 109.00 | 110.00 | 102.57 | 2.80% | 2,012 |
| Dec 2, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 99.77 | 3.88% | 1,333 |
| Dec 1, 2025 | 102.00 | 105.00 | 100.00 | 103.00 | 96.04 | -2.83% | 1,524 |
| Nov 28, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 98.84 | -0.93% | 1,437 |
| Nov 26, 2025 | 107.00 | 107.00 | 105.00 | 107.00 | 99.77 | -0.93% | 620 |
| Nov 25, 2025 | 107.00 | 108.00 | 106.00 | 108.00 | 100.70 | 0.93% | 1,411 |
| Nov 24, 2025 | 110.00 | 110.00 | 107.00 | 107.00 | 99.77 | -2.73% | 200 |
| Nov 21, 2025 | 115.00 | 116.00 | 110.00 | 110.00 | 102.57 | -6.78% | 591 |
| Nov 20, 2025 | 109.00 | 118.00 | 109.00 | 118.00 | 110.03 | 11.32% | 561 |
| Nov 19, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 98.84 | -1.85% | 80 |
| Nov 14, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 100.70 | -1.82% | 16 |
| Nov 13, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 102.57 | -1.79% | 91 |
| Nov 12, 2025 | 109.00 | 112.00 | 109.00 | 112.00 | 104.43 | 2.75% | 46 |
| Nov 11, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 101.64 | -0.91% | 156 |
| Nov 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 102.57 | - | 80 |
| Nov 7, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 102.57 | -0.90% | 609 |
| Nov 6, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 103.50 | 1.83% | 425 |
| Nov 5, 2025 | 115.00 | 115.00 | 109.00 | 109.00 | 101.64 | -6.84% | 2,222 |
| Nov 4, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 109.09 | - | 50 |
| Nov 3, 2025 | 119.00 | 119.00 | 115.00 | 117.00 | 109.09 | 1.74% | 1,072 |
| Oct 31, 2025 | 116.00 | 116.00 | 115.00 | 115.00 | 107.23 | -0.86% | 994 |
| Oct 30, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 108.16 | 0.87% | 200 |
| Oct 29, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 107.23 | -4.96% | 225 |
| Oct 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 112.82 | 3.42% | 5 |
| Oct 27, 2025 | 119.00 | 119.00 | 117.00 | 117.00 | 109.09 | -1.68% | 1,620 |
| Oct 24, 2025 | 119.00 | 124.00 | 119.00 | 119.00 | 110.96 | - | 215 |
| Oct 22, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 110.96 | -1.65% | 1,130 |
| Oct 21, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 112.82 | 0.83% | 46 |
| Oct 20, 2025 | 124.00 | 124.00 | 119.00 | 120.00 | 111.89 | -3.23% | 1,348 |
| Oct 17, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 115.62 | 3.33% | 54 |
| Oct 16, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 111.89 | - | 653 |
| Oct 15, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 111.89 | -2.44% | 279 |
| Oct 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 114.69 | -0.81% | 18 |
| Oct 13, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 115.62 | - | 50 |
| Oct 10, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 115.62 | 3.33% | 850 |
| Oct 9, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 111.89 | - | 1,245 |
| Oct 8, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 111.89 | -1.64% | 261 |
| Oct 7, 2025 | 122.00 | 124.00 | 122.00 | 122.00 | 113.76 | -2.40% | 437 |