Roblon A/S (CPH:RBLN.B)
Denmark
· Delayed Price · Currency is DKK 115.00
-1.00 (-0.86%)
At close: Apr 28, 2026
Roblon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 111.50 | 116.00 | 111.50 | 115.00 | 115.00 | -0.86% | 337 |
| Apr 27, 2026 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | -2.52% | 1,346 |
| Apr 24, 2026 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | - | 233 |
| Apr 23, 2026 | 116.00 | 119.50 | 116.00 | 119.00 | 119.00 | 0.42% | 346 |
| Apr 22, 2026 | 117.50 | 122.00 | 117.00 | 118.50 | 118.50 | 2.16% | 856 |
| Apr 21, 2026 | 119.50 | 120.50 | 116.00 | 116.00 | 116.00 | -4.53% | 860 |
| Apr 20, 2026 | 119.50 | 122.50 | 118.00 | 121.50 | 121.50 | 1.25% | 144 |
| Apr 17, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.27% | 404 |
| Apr 16, 2026 | 119.00 | 119.50 | 118.00 | 118.50 | 118.50 | 0.42% | 737 |
| Apr 15, 2026 | 119.50 | 119.50 | 117.50 | 118.00 | 118.00 | 0.43% | 689 |
| Apr 14, 2026 | 116.00 | 119.50 | 116.00 | 117.50 | 117.50 | 0.86% | 1,750 |
| Apr 13, 2026 | 113.50 | 116.50 | 113.50 | 116.50 | 116.50 | - | 155 |
| Apr 10, 2026 | 116.00 | 118.50 | 116.00 | 116.50 | 116.50 | 0.43% | 203 |
| Apr 9, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 332 |
| Apr 8, 2026 | 113.50 | 116.50 | 113.50 | 116.00 | 116.00 | 3.57% | 3,489 |
| Apr 7, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 0.90% | 164 |
| Apr 1, 2026 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 1.83% | 1,917 |
| Mar 31, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 1,321 |
| Mar 30, 2026 | 108.00 | 108.00 | 105.00 | 107.00 | 107.00 | 3.88% | 358 |
| Mar 27, 2026 | 108.00 | 109.00 | 101.00 | 103.00 | 103.00 | -2.83% | 603 |
| Mar 26, 2026 | 106.00 | 109.00 | 106.00 | 106.00 | 106.00 | - | 112 |
| Mar 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | 13 |
| Mar 24, 2026 | 102.00 | 103.00 | 99.00 | 103.00 | 103.00 | 0.98% | 578 |
| Mar 23, 2026 | 100.00 | 103.00 | 95.50 | 102.00 | 102.00 | 2.00% | 2,548 |
| Mar 20, 2026 | 103.00 | 105.00 | 100.00 | 100.00 | 100.00 | -3.85% | 2,387 |
| Mar 19, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 969 |
| Mar 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | 86 |
| Mar 17, 2026 | 106.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 720 |
| Mar 16, 2026 | 107.00 | 113.00 | 105.00 | 109.00 | 109.00 | 2.83% | 1,211 |
| Mar 13, 2026 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | 2.91% | 558 |
| Mar 12, 2026 | 108.00 | 110.00 | 103.00 | 103.00 | 103.00 | -6.36% | 1,889 |
| Mar 11, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 45 |
| Mar 10, 2026 | 109.00 | 111.00 | 107.00 | 111.00 | 111.00 | 1.83% | 473 |
| Mar 9, 2026 | 113.00 | 114.00 | 108.00 | 109.00 | 109.00 | -5.22% | 474 |
| 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 |