Robertet SA (EPA:RBT)
France
· Delayed Price · Currency is EUR 903.00
+11.00 (1.23%)
At close: Dec 5, 2025
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 810.00 | 810.00 | 800.00 | 805.00 | 805.00 | -0.62% | 747 |
| Oct 13, 2025 | 815.00 | 827.00 | 807.00 | 810.00 | 810.00 | 0.75% | 797 |
| Oct 10, 2025 | 816.00 | 819.00 | 804.00 | 804.00 | 804.00 | -1.59% | 459 |
| Oct 9, 2025 | 818.00 | 820.00 | 808.00 | 817.00 | 817.00 | 0.37% | 1,117 |
| Oct 8, 2025 | 800.00 | 818.00 | 800.00 | 814.00 | 814.00 | 1.37% | 1,113 |
| Oct 7, 2025 | 805.00 | 808.00 | 797.00 | 803.00 | 803.00 | 0.50% | 665 |
| Oct 6, 2025 | 804.00 | 807.00 | 795.00 | 799.00 | 799.00 | -0.62% | 709 |
| Oct 3, 2025 | 799.00 | 808.00 | 796.00 | 804.00 | 804.00 | 0.88% | 595 |
| Oct 2, 2025 | 807.00 | 810.00 | 793.00 | 797.00 | 797.00 | -1.24% | 663 |
| Oct 1, 2025 | 798.00 | 814.00 | 794.00 | 807.00 | 807.00 | 1.64% | 863 |
| Sep 30, 2025 | 801.00 | 802.00 | 791.00 | 794.00 | 794.00 | -0.75% | 964 |
| Sep 29, 2025 | 803.00 | 813.00 | 800.00 | 800.00 | 800.00 | 0.13% | 766 |
| Sep 26, 2025 | 802.00 | 803.00 | 793.00 | 799.00 | 799.00 | 0.76% | 1,606 |
| Sep 25, 2025 | 796.00 | 797.00 | 788.00 | 793.00 | 793.00 | -0.25% | 909 |
| Sep 24, 2025 | 793.00 | 801.00 | 787.00 | 795.00 | 795.00 | 0.63% | 869 |
| Sep 23, 2025 | 809.00 | 811.00 | 790.00 | 790.00 | 790.00 | -2.23% | 2,762 |
| Sep 22, 2025 | 808.00 | 810.00 | 803.00 | 808.00 | 808.00 | 0.12% | 825 |
| Sep 19, 2025 | 814.00 | 818.00 | 807.00 | 807.00 | 807.00 | -0.62% | 1,634 |
| Sep 18, 2025 | 812.00 | 822.00 | 806.00 | 812.00 | 812.00 | 0.12% | 367 |
| Sep 17, 2025 | 823.00 | 823.00 | 806.00 | 811.00 | 811.00 | -0.49% | 893 |
| Sep 16, 2025 | 828.00 | 830.00 | 815.00 | 815.00 | 815.00 | -1.09% | 499 |
| Sep 15, 2025 | 841.00 | 842.00 | 817.00 | 824.00 | 824.00 | -1.67% | 1,284 |
| Sep 12, 2025 | 840.00 | 863.00 | 832.00 | 838.00 | 838.00 | 4.10% | 2,505 |
| Sep 11, 2025 | 828.00 | 828.00 | 801.00 | 805.00 | 805.00 | -2.42% | 1,280 |
| Sep 10, 2025 | 828.00 | 829.00 | 825.00 | 825.00 | 825.00 | -0.12% | 1,315 |
| Sep 9, 2025 | 819.00 | 828.00 | 813.00 | 826.00 | 826.00 | 1.47% | 854 |
| Sep 8, 2025 | 816.00 | 821.00 | 806.00 | 814.00 | 814.00 | 1.50% | 622 |
| Sep 5, 2025 | 809.00 | 809.00 | 796.00 | 802.00 | 802.00 | -0.50% | 620 |
| Sep 4, 2025 | 804.00 | 815.00 | 801.00 | 806.00 | 806.00 | -0.74% | 317 |
| Sep 3, 2025 | 804.00 | 812.00 | 803.00 | 812.00 | 812.00 | 0.87% | 943 |
| Sep 2, 2025 | 816.00 | 820.00 | 804.00 | 805.00 | 805.00 | -1.83% | 1,022 |
| Sep 1, 2025 | 829.00 | 829.00 | 817.00 | 820.00 | 820.00 | -1.09% | 606 |
| Aug 29, 2025 | 826.00 | 844.00 | 826.00 | 829.00 | 829.00 | 0.36% | 723 |
| Aug 28, 2025 | 830.00 | 830.00 | 817.00 | 826.00 | 826.00 | 0.49% | 797 |
| Aug 27, 2025 | 815.00 | 828.00 | 815.00 | 822.00 | 822.00 | 0.86% | 626 |
| Aug 26, 2025 | 844.00 | 844.00 | 815.00 | 815.00 | 815.00 | -4.00% | 1,628 |
| Aug 25, 2025 | 858.00 | 861.00 | 849.00 | 849.00 | 849.00 | -1.16% | 402 |
| Aug 22, 2025 | 852.00 | 860.00 | 852.00 | 859.00 | 859.00 | 0.35% | 310 |
| Aug 21, 2025 | 854.00 | 859.00 | 851.00 | 856.00 | 856.00 | 0.47% | 511 |
| Aug 20, 2025 | 843.00 | 855.00 | 843.00 | 852.00 | 852.00 | 0.47% | 432 |
| Aug 19, 2025 | 842.00 | 848.00 | 838.00 | 848.00 | 848.00 | 0.71% | 655 |
| Aug 18, 2025 | 835.00 | 842.00 | 833.00 | 842.00 | 842.00 | 0.96% | 732 |
| Aug 15, 2025 | 827.00 | 834.00 | 824.00 | 834.00 | 834.00 | 1.46% | 505 |
| Aug 14, 2025 | 815.00 | 822.00 | 813.00 | 822.00 | 822.00 | 0.61% | 436 |
| Aug 13, 2025 | 811.00 | 822.00 | 811.00 | 817.00 | 817.00 | 0.99% | 972 |
| Aug 12, 2025 | 822.00 | 828.00 | 809.00 | 809.00 | 809.00 | -1.70% | 844 |
| Aug 11, 2025 | 828.00 | 830.00 | 822.00 | 823.00 | 823.00 | -0.36% | 451 |
| Aug 8, 2025 | 835.00 | 836.00 | 826.00 | 826.00 | 826.00 | -0.60% | 333 |
| Aug 7, 2025 | 824.00 | 833.00 | 822.00 | 831.00 | 831.00 | 1.34% | 439 |
| Aug 6, 2025 | 833.00 | 833.00 | 816.00 | 820.00 | 820.00 | -1.32% | 614 |
| Aug 5, 2025 | 836.00 | 836.00 | 828.00 | 831.00 | 831.00 | -0.12% | 486 |
| Aug 4, 2025 | 827.00 | 835.00 | 824.00 | 832.00 | 832.00 | 1.09% | 971 |
| Aug 1, 2025 | 830.00 | 831.00 | 823.00 | 823.00 | 823.00 | -0.36% | 1,055 |
| Jul 31, 2025 | 826.00 | 832.00 | 823.00 | 826.00 | 826.00 | - | 650 |
| Jul 30, 2025 | 830.00 | 837.00 | 825.00 | 826.00 | 826.00 | -0.48% | 815 |
| Jul 29, 2025 | 836.00 | 836.00 | 820.00 | 830.00 | 830.00 | 1.10% | 1,185 |
| Jul 28, 2025 | 812.00 | 844.00 | 810.00 | 821.00 | 821.00 | 5.53% | 2,549 |
| Jul 25, 2025 | 796.00 | 796.00 | 776.00 | 778.00 | 778.00 | -2.02% | 1,165 |
| Jul 24, 2025 | 795.00 | 804.00 | 792.00 | 794.00 | 794.00 | - | 1,022 |
| Jul 23, 2025 | 790.00 | 800.00 | 790.00 | 794.00 | 794.00 | 1.02% | 919 |
| Jul 22, 2025 | 798.00 | 798.00 | 785.00 | 786.00 | 786.00 | -1.26% | 667 |
| Jul 21, 2025 | 792.00 | 798.00 | 792.00 | 796.00 | 796.00 | 0.38% | 698 |