Robertet SA (EPA:CBE)
France
· Delayed Price · Currency is EUR 730.10
+4.00 (0.55%)
At close: Dec 5, 2025
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 726.10 | 726.10 | 726.10 | 726.10 | 726.10 | - | - |
| Dec 3, 2025 | 725.10 | 726.10 | 725.10 | 726.10 | 726.10 | -1.21% | 98 |
| Dec 2, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | - |
| Dec 1, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1.35% | 2 |
| Nov 28, 2025 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | - | - |
| Nov 27, 2025 | 725.20 | 725.20 | 725.20 | 725.20 | 725.20 | -1.35% | 2 |
| Nov 26, 2025 | 735.10 | 735.10 | 735.10 | 735.10 | 735.10 | - | - |
| Nov 25, 2025 | 735.10 | 735.10 | 735.10 | 735.10 | 735.10 | -1.99% | 5 |
| Nov 24, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 1.35% | 10 |
| Nov 21, 2025 | 735.20 | 740.00 | 735.20 | 740.00 | 740.00 | 0.71% | 5 |
| Nov 20, 2025 | 734.80 | 734.80 | 734.80 | 734.80 | 734.80 | - | - |
| Nov 19, 2025 | 734.80 | 734.80 | 734.80 | 734.80 | 734.80 | - | - |
| Nov 18, 2025 | 734.80 | 734.80 | 734.80 | 734.80 | 734.80 | - | - |
| Nov 17, 2025 | 735.20 | 735.20 | 734.80 | 734.80 | 734.80 | -1.37% | 7 |
| Nov 14, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Nov 13, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 1.89% | 18 |
| Nov 12, 2025 | 738.50 | 738.50 | 731.20 | 731.20 | 731.20 | -0.52% | 19 |
| Nov 11, 2025 | 730.00 | 735.00 | 730.00 | 735.00 | 735.00 | 2.08% | 10 |
| Nov 10, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 1 |
| Nov 7, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 13 |
| Nov 6, 2025 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | - | 75 |
| Nov 5, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Nov 4, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Nov 3, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Oct 31, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | -0.69% | 12 |
| Oct 30, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 29, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 28, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 27, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | - |
| Oct 24, 2025 | 697.00 | 725.00 | 697.00 | 725.00 | 725.00 | 4.02% | 11 |
| Oct 23, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - | - |
| Oct 22, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - | - |
| Oct 21, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | - | - |
| Oct 20, 2025 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -2.91% | 3 |
| Oct 17, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 16, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 15, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 14, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 13, 2025 | 718.00 | 718.00 | 717.90 | 717.90 | 717.90 | - | 16 |
| Oct 10, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 9, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 8, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 7, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | 220 |
| Oct 6, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - | - |
| Oct 3, 2025 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | -0.29% | 5 |
| Oct 2, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | - |
| Oct 1, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 3.60% | 5 |
| Sep 30, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | -0.43% | 10 |
| Sep 29, 2025 | 740.00 | 740.00 | 698.00 | 698.00 | 698.00 | -1.23% | 23 |
| Sep 26, 2025 | 706.80 | 706.80 | 706.70 | 706.70 | 706.70 | 3.62% | 7 |
| Sep 25, 2025 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | - | - |
| Sep 24, 2025 | 682.20 | 682.20 | 682.00 | 682.00 | 682.00 | -2.29% | 44 |
| Sep 23, 2025 | 707.80 | 707.80 | 698.00 | 698.00 | 698.00 | -1.40% | 27 |
| Sep 22, 2025 | 708.00 | 708.00 | 707.90 | 707.90 | 707.90 | 1.71% | 12 |
| Sep 19, 2025 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | -3.23% | 37 |
| Sep 18, 2025 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - | - |
| Sep 17, 2025 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - | - |
| Sep 16, 2025 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | - | - |
| Sep 15, 2025 | 719.20 | 719.20 | 719.20 | 719.20 | 719.20 | 2.29% | 8 |
| Sep 12, 2025 | 703.10 | 703.10 | 703.10 | 703.10 | 703.10 | -2.27% | 21 |
| Sep 11, 2025 | 719.40 | 719.40 | 719.40 | 719.40 | 719.40 | - | - |
| Sep 10, 2025 | 719.40 | 719.40 | 719.40 | 719.40 | 719.40 | - | - |
| Sep 9, 2025 | 738.00 | 738.00 | 719.40 | 719.40 | 719.40 | 3.23% | 45 |
| Sep 8, 2025 | 696.90 | 696.90 | 696.90 | 696.90 | 696.90 | - | - |
| Sep 5, 2025 | 696.90 | 696.90 | 696.90 | 696.90 | 696.90 | - | 13 |
| Sep 4, 2025 | 696.90 | 696.90 | 696.90 | 696.90 | 696.90 | -0.43% | 44 |
| Sep 3, 2025 | 699.90 | 699.90 | 699.90 | 699.90 | 699.90 | 1.29% | 4 |
| Sep 2, 2025 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -1.29% | 6 |
| Sep 1, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 29, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | 69 |
| Aug 28, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 27, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.43% | 15 |
| Aug 26, 2025 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | -1.68% | 96 |
| Aug 25, 2025 | 703.00 | 715.00 | 703.00 | 715.00 | 715.00 | -3.76% | 18 |
| Aug 22, 2025 | 742.90 | 742.90 | 742.90 | 742.90 | 742.90 | -0.27% | 1 |
| Aug 21, 2025 | 744.90 | 744.90 | 744.90 | 744.90 | 744.90 | - | - |
| Aug 20, 2025 | 744.90 | 744.90 | 744.90 | 744.90 | 744.90 | - | - |
| Aug 19, 2025 | 744.90 | 744.90 | 744.90 | 744.90 | 744.90 | 6.41% | 1 |
| Aug 18, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -4.11% | 46 |
| Aug 15, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Aug 14, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Aug 13, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - | - |
| Aug 12, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0.69% | 211 |
| Aug 11, 2025 | 724.80 | 725.00 | 724.80 | 725.00 | 725.00 | 5.04% | 4 |
| Aug 8, 2025 | 690.20 | 690.20 | 690.20 | 690.20 | 690.20 | -1.40% | 8 |
| Aug 7, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 6, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 5, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - | - |
| Aug 4, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0.04% | 14 |
| Aug 1, 2025 | 702.50 | 702.50 | 699.70 | 699.70 | 699.70 | -1.49% | 16 |
| Jul 31, 2025 | 710.30 | 710.30 | 710.30 | 710.30 | 710.30 | -4.61% | 7 |
| Jul 30, 2025 | 725.00 | 744.60 | 725.00 | 744.60 | 744.60 | 2.70% | 19 |
| Jul 29, 2025 | 726.80 | 726.80 | 725.00 | 725.00 | 725.00 | -0.41% | 4 |
| Jul 28, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | 5.66% | 3 |
| Jul 25, 2025 | 692.00 | 692.00 | 689.00 | 689.00 | 689.00 | -0.32% | 12 |
| Jul 24, 2025 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | - | 3 |
| Jul 23, 2025 | 691.20 | 691.20 | 691.20 | 691.20 | 691.20 | -0.55% | 6 |
| Jul 22, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 2 |
| Jul 21, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |
| Jul 18, 2025 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | - |