Robertet SA (EPA:RBT)
France
· Delayed Price · Currency is EUR 829.00
+2.00 (0.24%)
Mar 6, 2026, 3:30 PM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 827.00 | 832.00 | 825.00 | 826.00 | - | -0.12% | 212 |
| Mar 5, 2026 | 841.00 | 841.00 | 825.00 | 827.00 | 827.00 | 0.24% | 1,378 |
| Mar 4, 2026 | 831.00 | 840.00 | 825.00 | 825.00 | 825.00 | -0.60% | 1,725 |
| Mar 3, 2026 | 857.00 | 858.00 | 828.00 | 830.00 | 830.00 | -4.16% | 1,747 |
| Mar 2, 2026 | 862.00 | 875.00 | 857.00 | 866.00 | 866.00 | -1.14% | 2,937 |
| Feb 27, 2026 | 871.00 | 881.00 | 870.00 | 876.00 | 876.00 | 0.46% | 2,076 |
| Feb 26, 2026 | 875.00 | 875.00 | 869.00 | 872.00 | 872.00 | -0.34% | 1,092 |
| Feb 25, 2026 | 876.00 | 877.00 | 868.00 | 875.00 | 875.00 | - | 2,356 |
| Feb 24, 2026 | 864.00 | 881.00 | 864.00 | 875.00 | 875.00 | 1.27% | 597 |
| Feb 23, 2026 | 875.00 | 883.00 | 860.00 | 864.00 | 864.00 | -1.03% | 1,162 |
| Feb 20, 2026 | 884.00 | 884.00 | 873.00 | 873.00 | 873.00 | -0.57% | 717 |
| Feb 19, 2026 | 874.00 | 891.00 | 872.00 | 878.00 | 878.00 | 0.46% | 1,770 |
| Feb 18, 2026 | 865.00 | 874.00 | 858.00 | 874.00 | 874.00 | 1.63% | 1,015 |
| Feb 17, 2026 | 848.00 | 867.00 | 848.00 | 860.00 | 860.00 | 0.70% | 1,133 |
| Feb 16, 2026 | 859.00 | 862.00 | 844.00 | 854.00 | 854.00 | - | 1,031 |
| Feb 13, 2026 | 837.00 | 855.00 | 837.00 | 854.00 | 854.00 | 2.52% | 1,085 |
| Feb 12, 2026 | 854.00 | 854.00 | 833.00 | 833.00 | 833.00 | -1.54% | 1,055 |
| Feb 11, 2026 | 848.00 | 856.00 | 842.00 | 846.00 | 846.00 | -1.05% | 687 |
| Feb 10, 2026 | 837.00 | 855.00 | 835.00 | 855.00 | 855.00 | 2.64% | 1,508 |
| Feb 9, 2026 | 835.00 | 839.00 | 830.00 | 833.00 | 833.00 | -0.48% | 2,616 |
| Feb 6, 2026 | 844.00 | 845.00 | 820.00 | 837.00 | 837.00 | -0.95% | 1,324 |
| Feb 5, 2026 | 840.00 | 845.00 | 835.00 | 845.00 | 845.00 | -0.35% | 845 |
| Feb 4, 2026 | 836.00 | 848.00 | 836.00 | 848.00 | 848.00 | 0.95% | 2,430 |
| Feb 3, 2026 | 844.00 | 844.00 | 835.00 | 840.00 | 840.00 | - | 1,175 |
| Feb 2, 2026 | 841.00 | 845.00 | 831.00 | 840.00 | 840.00 | -0.71% | 1,225 |
| Jan 30, 2026 | 861.00 | 861.00 | 845.00 | 846.00 | 846.00 | -1.63% | 1,064 |
| Jan 29, 2026 | 879.00 | 879.00 | 859.00 | 860.00 | 860.00 | -1.94% | 1,212 |
| Jan 28, 2026 | 887.00 | 887.00 | 877.00 | 877.00 | 877.00 | -1.24% | 753 |
| Jan 27, 2026 | 893.00 | 893.00 | 884.00 | 888.00 | 888.00 | -0.22% | 682 |
| Jan 26, 2026 | 886.00 | 901.00 | 885.00 | 890.00 | 890.00 | -0.89% | 622 |
| Jan 23, 2026 | 896.00 | 899.00 | 885.00 | 898.00 | 898.00 | -0.33% | 582 |
| Jan 22, 2026 | 902.00 | 904.00 | 894.00 | 901.00 | 901.00 | 0.11% | 995 |
| Jan 21, 2026 | 896.00 | 900.00 | 888.00 | 900.00 | 900.00 | 0.56% | 753 |
| Jan 20, 2026 | 876.00 | 898.00 | 876.00 | 895.00 | 895.00 | 1.59% | 1,087 |
| Jan 19, 2026 | 884.00 | 890.00 | 877.00 | 881.00 | 881.00 | -2.11% | 771 |
| Jan 16, 2026 | 907.00 | 907.00 | 893.00 | 900.00 | 900.00 | -0.33% | 549 |
| Jan 15, 2026 | 899.00 | 906.00 | 896.00 | 903.00 | 903.00 | 0.44% | 825 |
| Jan 14, 2026 | 889.00 | 913.00 | 889.00 | 899.00 | 899.00 | 0.45% | 1,331 |
| Jan 13, 2026 | 877.00 | 895.00 | 868.00 | 895.00 | 895.00 | 2.29% | 720 |
| Jan 12, 2026 | 875.00 | 879.00 | 871.00 | 875.00 | 875.00 | -0.34% | 577 |
| Jan 9, 2026 | 874.00 | 884.00 | 872.00 | 878.00 | 878.00 | 0.46% | 575 |
| Jan 8, 2026 | 866.00 | 880.00 | 865.00 | 874.00 | 874.00 | 0.46% | 491 |
| Jan 7, 2026 | 864.00 | 873.00 | 862.00 | 870.00 | 870.00 | - | 1,113 |
| Jan 6, 2026 | 873.00 | 877.00 | 852.00 | 870.00 | 870.00 | -0.68% | 1,296 |
| Jan 5, 2026 | 881.00 | 885.00 | 868.00 | 876.00 | 876.00 | -0.34% | 768 |
| Jan 2, 2026 | 888.00 | 888.00 | 872.00 | 879.00 | 879.00 | 0.11% | 736 |
| Dec 31, 2025 | 879.00 | 880.00 | 874.00 | 878.00 | 878.00 | -0.11% | 115 |
| Dec 30, 2025 | 885.00 | 885.00 | 875.00 | 879.00 | 879.00 | -0.68% | 541 |
| Dec 29, 2025 | 862.00 | 885.00 | 860.00 | 885.00 | 885.00 | 1.49% | 847 |
| Dec 24, 2025 | 871.00 | 879.00 | 871.00 | 872.00 | 872.00 | -0.46% | 115 |
| Dec 23, 2025 | 882.00 | 882.00 | 871.00 | 876.00 | 876.00 | -0.68% | 433 |
| Dec 22, 2025 | 875.00 | 882.00 | 870.00 | 882.00 | 882.00 | 0.46% | 703 |
| Dec 19, 2025 | 880.00 | 887.00 | 877.00 | 878.00 | 878.00 | -0.79% | 532 |
| Dec 18, 2025 | 890.00 | 890.00 | 879.00 | 885.00 | 885.00 | -0.23% | 679 |
| Dec 17, 2025 | 885.00 | 894.00 | 885.00 | 887.00 | 887.00 | -1.00% | 646 |
| Dec 16, 2025 | 889.00 | 896.00 | 880.00 | 896.00 | 896.00 | 0.22% | 815 |
| Dec 15, 2025 | 906.00 | 906.00 | 882.00 | 894.00 | 894.00 | -1.22% | 1,773 |
| Dec 12, 2025 | 916.00 | 918.00 | 905.00 | 905.00 | 905.00 | -0.55% | 1,702 |
| Dec 11, 2025 | 910.00 | 922.00 | 905.00 | 910.00 | 910.00 | 0.11% | 1,011 |
| Dec 10, 2025 | 905.00 | 910.00 | 902.00 | 909.00 | 909.00 | 0.55% | 583 |
| Dec 9, 2025 | 900.00 | 904.00 | 892.00 | 904.00 | 904.00 | 1.23% | 563 |
| Dec 8, 2025 | 900.00 | 900.00 | 885.00 | 893.00 | 893.00 | -1.11% | 595 |
| Dec 5, 2025 | 893.00 | 908.00 | 888.00 | 903.00 | 903.00 | 1.23% | 968 |
| Dec 4, 2025 | 882.00 | 892.00 | 882.00 | 892.00 | 892.00 | 1.02% | 683 |
| Dec 3, 2025 | 885.00 | 893.00 | 879.00 | 883.00 | 883.00 | -0.34% | 933 |
| Dec 2, 2025 | 886.00 | 894.00 | 877.00 | 886.00 | 886.00 | -0.11% | 966 |
| Dec 1, 2025 | 880.00 | 889.00 | 875.00 | 887.00 | 887.00 | 0.80% | 762 |
| Nov 28, 2025 | 872.00 | 883.00 | 872.00 | 880.00 | 880.00 | 0.57% | 432 |
| Nov 27, 2025 | 874.00 | 879.00 | 872.00 | 875.00 | 875.00 | -0.23% | 504 |
| Nov 26, 2025 | 876.00 | 877.00 | 870.00 | 877.00 | 877.00 | 0.34% | 1,453 |
| Nov 25, 2025 | 892.00 | 892.00 | 860.00 | 874.00 | 874.00 | -2.13% | 1,567 |
| Nov 24, 2025 | 901.00 | 908.00 | 893.00 | 893.00 | 893.00 | -1.65% | 24,364 |
| Nov 21, 2025 | 877.00 | 910.00 | 869.00 | 908.00 | 908.00 | 4.49% | 1,857 |
| Nov 20, 2025 | 875.00 | 880.00 | 869.00 | 869.00 | 869.00 | -0.91% | 1,300 |
| Nov 19, 2025 | 858.00 | 877.00 | 851.00 | 877.00 | 877.00 | 2.21% | 1,837 |
| Nov 18, 2025 | 852.00 | 864.00 | 847.00 | 858.00 | 858.00 | -0.12% | 677 |
| Nov 17, 2025 | 875.00 | 877.00 | 857.00 | 859.00 | 859.00 | -1.72% | 518 |
| Nov 14, 2025 | 894.00 | 894.00 | 867.00 | 874.00 | 874.00 | -1.80% | 648 |
| Nov 13, 2025 | 886.00 | 898.00 | 885.00 | 890.00 | 890.00 | 0.23% | 1,539 |
| Nov 12, 2025 | 866.00 | 888.00 | 863.00 | 888.00 | 888.00 | 2.54% | 3,264 |
| Nov 11, 2025 | 840.00 | 870.00 | 840.00 | 866.00 | 866.00 | 2.12% | 718 |
| Nov 10, 2025 | 832.00 | 852.00 | 832.00 | 848.00 | 848.00 | 2.54% | 1,524 |
| Nov 7, 2025 | 825.00 | 831.00 | 813.00 | 827.00 | 827.00 | 0.24% | 667 |
| Nov 6, 2025 | 814.00 | 841.00 | 814.00 | 825.00 | 825.00 | 1.23% | 1,125 |
| Nov 5, 2025 | 816.00 | 823.00 | 813.00 | 815.00 | 815.00 | - | 372 |
| Nov 4, 2025 | 821.00 | 823.00 | 813.00 | 815.00 | 815.00 | -0.61% | 465 |
| Nov 3, 2025 | 833.00 | 835.00 | 820.00 | 820.00 | 820.00 | -1.56% | 398 |
| Oct 31, 2025 | 839.00 | 839.00 | 823.00 | 833.00 | 833.00 | - | 315 |
| Oct 30, 2025 | 831.00 | 839.00 | 829.00 | 833.00 | 833.00 | 0.36% | 681 |
| Oct 29, 2025 | 847.00 | 849.00 | 830.00 | 830.00 | 830.00 | -2.01% | 554 |
| Oct 28, 2025 | 858.00 | 858.00 | 847.00 | 847.00 | 847.00 | -1.40% | 559 |
| Oct 27, 2025 | 858.00 | 860.00 | 850.00 | 859.00 | 859.00 | - | 676 |
| Oct 24, 2025 | 848.00 | 860.00 | 844.00 | 859.00 | 859.00 | 2.02% | 2,179 |
| Oct 23, 2025 | 835.00 | 845.00 | 826.00 | 842.00 | 842.00 | 1.32% | 1,165 |
| Oct 22, 2025 | 829.00 | 837.00 | 828.00 | 831.00 | 831.00 | 0.24% | 602 |
| Oct 21, 2025 | 828.00 | 835.00 | 825.00 | 829.00 | 829.00 | 0.48% | 562 |
| Oct 20, 2025 | 821.00 | 827.00 | 815.00 | 825.00 | 825.00 | 0.86% | 836 |
| Oct 17, 2025 | 819.00 | 824.00 | 811.00 | 818.00 | 818.00 | -0.12% | 441 |
| Oct 16, 2025 | 817.00 | 821.00 | 811.00 | 819.00 | 819.00 | 0.12% | 564 |
| Oct 15, 2025 | 813.00 | 820.00 | 810.00 | 818.00 | 818.00 | 1.61% | 1,357 |