Roche Bobois S.A. (EPA:RBO)
France
· Delayed Price · Currency is EUR 35.00
0.00 (0.00%)
At close: Dec 5, 2025
Roche Bobois Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.80 | 35.00 | 34.60 | 34.70 | - | -0.86% | 171 |
| Dec 4, 2025 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 241 |
| Dec 3, 2025 | 36.00 | 36.20 | 35.40 | 35.80 | 35.80 | -0.56% | 560 |
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 697 |
| Dec 1, 2025 | 37.60 | 37.60 | 35.60 | 36.00 | 36.00 | -0.83% | 1,295 |
| Nov 28, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 0.28% | 401 |
| Nov 27, 2025 | 36.20 | 36.20 | 35.60 | 36.20 | 36.20 | 1.12% | 392 |
| Nov 26, 2025 | 35.00 | 36.20 | 34.50 | 35.80 | 35.80 | 2.29% | 646 |
| Nov 25, 2025 | 35.10 | 35.30 | 35.00 | 35.00 | 35.00 | - | 84 |
| Nov 24, 2025 | 35.80 | 35.80 | 34.90 | 35.00 | 35.00 | 0.57% | 306 |
| Nov 21, 2025 | 34.80 | 34.90 | 34.80 | 34.80 | 34.80 | 0.58% | 42 |
| Nov 20, 2025 | 35.80 | 35.80 | 34.50 | 34.60 | 34.60 | -1.42% | 6,193 |
| Nov 19, 2025 | 35.20 | 35.20 | 35.00 | 35.10 | 35.10 | 0.29% | 65 |
| Nov 18, 2025 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | - | 83 |
| Nov 17, 2025 | 35.00 | 35.00 | 34.80 | 35.00 | 35.00 | 0.86% | 17 |
| Nov 14, 2025 | 34.80 | 34.80 | 34.60 | 34.70 | 34.70 | -0.29% | 68 |
| Nov 13, 2025 | 36.00 | 36.00 | 34.70 | 34.80 | 34.80 | -1.14% | 565 |
| Nov 12, 2025 | 34.90 | 35.20 | 34.90 | 35.20 | 35.20 | 1.15% | 33 |
| Nov 11, 2025 | 35.40 | 35.40 | 34.50 | 34.80 | 34.80 | -1.69% | 844 |
| Nov 10, 2025 | 35.80 | 35.80 | 35.20 | 35.40 | 35.40 | -0.56% | 123 |
| Nov 7, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | 7 |
| Nov 6, 2025 | 35.50 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | 73 |
| Nov 5, 2025 | 35.90 | 35.90 | 35.60 | 35.60 | 35.60 | -1.11% | 239 |
| Nov 4, 2025 | 36.00 | 36.20 | 35.80 | 36.00 | 36.00 | - | 585 |
| Nov 3, 2025 | 36.10 | 36.40 | 36.00 | 36.00 | 36.00 | -0.55% | 539 |
| Oct 31, 2025 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | -0.55% | 3,185 |
| Oct 30, 2025 | 36.20 | 36.40 | 35.80 | 36.40 | 36.40 | - | 346 |
| Oct 29, 2025 | 36.40 | 36.40 | 36.20 | 36.40 | 36.40 | - | 11 |
| Oct 28, 2025 | 36.20 | 36.40 | 36.20 | 36.40 | 36.40 | 0.55% | 396 |
| Oct 27, 2025 | 36.40 | 36.80 | 36.20 | 36.20 | 36.20 | -1.36% | 906 |
| Oct 24, 2025 | 36.20 | 36.80 | 35.90 | 36.70 | 36.70 | 0.27% | 1,440 |
| Oct 23, 2025 | 36.50 | 36.60 | 36.20 | 36.60 | 36.60 | 0.55% | 75 |
| Oct 22, 2025 | 36.40 | 36.60 | 36.40 | 36.40 | 36.40 | 0.28% | 78 |
| Oct 21, 2025 | 36.30 | 36.30 | 36.20 | 36.30 | 36.30 | - | 104 |
| Oct 20, 2025 | 36.20 | 36.30 | 36.00 | 36.30 | 36.30 | 0.55% | 118 |
| Oct 17, 2025 | 35.70 | 36.10 | 35.60 | 36.10 | 36.10 | 0.84% | 296 |
| Oct 16, 2025 | 35.40 | 35.90 | 35.40 | 35.80 | 35.80 | 1.13% | 336 |
| Oct 15, 2025 | 35.40 | 35.50 | 35.00 | 35.40 | 35.40 | -0.28% | 595 |
| Oct 14, 2025 | 35.80 | 35.80 | 35.20 | 35.50 | 35.50 | -0.84% | 195 |
| Oct 13, 2025 | 35.80 | 35.80 | 34.50 | 35.80 | 35.80 | 0.56% | 799 |
| Oct 10, 2025 | 35.40 | 35.60 | 35.20 | 35.60 | 35.60 | 1.14% | 66 |
| Oct 9, 2025 | 35.40 | 35.60 | 35.20 | 35.20 | 35.20 | -0.56% | 87 |
| Oct 8, 2025 | 35.20 | 35.40 | 35.10 | 35.40 | 35.40 | 0.28% | 138 |
| Oct 7, 2025 | 36.00 | 36.20 | 35.20 | 35.30 | 35.30 | -2.49% | 211 |
| Oct 6, 2025 | 35.80 | 36.30 | 35.20 | 36.20 | 36.20 | 1.12% | 813 |
| Oct 3, 2025 | 35.40 | 35.80 | 35.40 | 35.80 | 35.80 | 1.70% | 82 |
| Oct 2, 2025 | 35.20 | 35.60 | 35.20 | 35.20 | 35.20 | 0.57% | 296 |
| Oct 1, 2025 | 35.40 | 35.80 | 35.00 | 35.00 | 35.00 | -3.85% | 524 |
| Sep 30, 2025 | 35.60 | 36.40 | 35.50 | 36.40 | 36.40 | -0.27% | 744 |
| Sep 29, 2025 | 36.20 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 454 |
| Sep 26, 2025 | 35.50 | 36.00 | 34.50 | 36.00 | 36.00 | 1.41% | 293 |
| Sep 25, 2025 | 35.60 | 35.90 | 35.50 | 35.50 | 35.50 | - | 460 |
| Sep 24, 2025 | 35.90 | 36.00 | 35.50 | 35.50 | 35.50 | -0.84% | 767 |
| Sep 23, 2025 | 36.40 | 36.40 | 35.80 | 35.80 | 35.80 | -1.10% | 10,443 |
| Sep 22, 2025 | 36.90 | 37.00 | 36.20 | 36.20 | 36.20 | -1.09% | 9,749 |
| Sep 19, 2025 | 36.00 | 36.90 | 35.80 | 36.60 | 36.60 | 0.83% | 658 |
| Sep 18, 2025 | 35.00 | 37.00 | 35.00 | 36.30 | 36.30 | 4.01% | 1,428 |
| Sep 17, 2025 | 35.10 | 35.20 | 34.80 | 34.90 | 34.90 | -0.29% | 148 |
| Sep 16, 2025 | 35.40 | 35.40 | 34.70 | 35.00 | 35.00 | -0.57% | 302 |
| Sep 15, 2025 | 34.40 | 35.20 | 34.00 | 35.20 | 35.20 | 3.23% | 1,029 |
| Sep 12, 2025 | 32.80 | 34.70 | 32.80 | 34.10 | 34.10 | 5.25% | 509 |
| Sep 11, 2025 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 0.62% | 294 |
| Sep 10, 2025 | 32.00 | 32.20 | 31.80 | 32.20 | 32.20 | 1.26% | 420 |
| Sep 9, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | - | 518 |
| Sep 8, 2025 | 32.10 | 32.10 | 31.80 | 31.80 | 31.80 | -0.62% | 276 |
| Sep 5, 2025 | 32.00 | 32.60 | 31.70 | 32.00 | 32.00 | - | 526 |
| Sep 4, 2025 | 33.30 | 33.30 | 32.00 | 32.00 | 32.00 | -3.61% | 418 |
| Sep 3, 2025 | 33.00 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | 195 |
| Sep 2, 2025 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | 1.23% | 104 |
| Sep 1, 2025 | 32.40 | 32.80 | 32.40 | 32.60 | 32.60 | 0.31% | 39 |
| Aug 29, 2025 | 33.00 | 33.20 | 32.40 | 32.50 | 32.50 | -2.11% | 136 |
| Aug 28, 2025 | 33.40 | 33.60 | 32.60 | 33.20 | 33.20 | - | 515 |
| Aug 27, 2025 | 33.60 | 33.90 | 33.10 | 33.20 | 33.20 | -2.92% | 1,481 |
| Aug 26, 2025 | 34.20 | 34.70 | 34.10 | 34.20 | 34.20 | -1.16% | 305 |
| Aug 25, 2025 | 35.00 | 35.10 | 34.20 | 34.60 | 34.60 | 0.29% | 898 |
| Aug 22, 2025 | 34.60 | 34.60 | 34.30 | 34.50 | 34.50 | 0.29% | 108 |
| Aug 21, 2025 | 35.10 | 35.10 | 34.40 | 34.40 | 34.40 | -2.27% | 89 |
| Aug 20, 2025 | 35.10 | 35.40 | 34.20 | 35.20 | 35.20 | 0.28% | 509 |
| Aug 19, 2025 | 34.90 | 35.10 | 34.70 | 35.10 | 35.10 | 0.57% | 158 |
| Aug 18, 2025 | 34.80 | 34.90 | 34.80 | 34.90 | 34.90 | 1.75% | 125 |
| Aug 15, 2025 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | 0.29% | 48 |
| Aug 14, 2025 | 34.40 | 34.80 | 34.20 | 34.20 | 34.20 | -1.72% | 95 |
| Aug 13, 2025 | 34.30 | 34.80 | 34.20 | 34.80 | 34.80 | 1.75% | 332 |
| Aug 12, 2025 | 34.30 | 34.80 | 34.20 | 34.20 | 34.20 | - | 73 |
| Aug 11, 2025 | 34.30 | 34.80 | 34.20 | 34.20 | 34.20 | -0.58% | 614 |
| Aug 8, 2025 | 34.70 | 34.90 | 34.40 | 34.40 | 34.40 | -0.58% | 1,009 |
| Aug 7, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -0.86% | 542 |
| Aug 6, 2025 | 35.00 | 35.60 | 34.90 | 34.90 | 34.90 | -0.29% | 473 |
| Aug 5, 2025 | 35.50 | 35.70 | 35.00 | 35.00 | 35.00 | -1.13% | 105 |
| Aug 4, 2025 | 35.00 | 35.70 | 35.00 | 35.40 | 35.40 | - | 724 |
| Aug 1, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | -0.28% | 289 |
| Jul 31, 2025 | 36.90 | 36.90 | 35.40 | 35.50 | 35.50 | -3.53% | 289 |
| Jul 30, 2025 | 36.20 | 36.80 | 36.00 | 36.80 | 36.80 | 2.22% | 202 |
| Jul 29, 2025 | 35.40 | 36.00 | 35.00 | 36.00 | 36.00 | 1.69% | 1,142 |
| Jul 28, 2025 | 35.40 | 36.00 | 35.30 | 35.40 | 35.40 | - | 889 |
| Jul 25, 2025 | 35.00 | 35.50 | 35.00 | 35.40 | 35.40 | 0.28% | 1,216 |
| Jul 24, 2025 | 36.00 | 36.00 | 35.30 | 35.30 | 35.30 | -1.12% | 4,574 |
| Jul 23, 2025 | 37.00 | 37.00 | 35.20 | 35.70 | 35.70 | -5.80% | 6,264 |
| Jul 22, 2025 | 37.80 | 37.90 | 37.10 | 37.90 | 37.90 | -0.26% | 359 |
| Jul 21, 2025 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | - | 156 |