Robertet SA (EPA:RBT)
France
· Delayed Price · Currency is EUR 812.00
+9.00 (1.12%)
Apr 28, 2026, 5:35 PM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 806.00 | 815.00 | 800.00 | 812.00 | 812.00 | 1.12% | 5,984 |
| Apr 27, 2026 | 809.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.23% | 1,111 |
| Apr 24, 2026 | 814.00 | 815.00 | 806.00 | 813.00 | 813.00 | -0.12% | 2,855 |
| Apr 23, 2026 | 813.00 | 815.00 | 809.00 | 814.00 | 814.00 | - | 417 |
| Apr 22, 2026 | 820.00 | 821.00 | 808.00 | 814.00 | 814.00 | -0.73% | 638 |
| Apr 21, 2026 | 833.00 | 837.00 | 812.00 | 820.00 | 820.00 | -0.85% | 1,610 |
| Apr 20, 2026 | 828.00 | 842.00 | 823.00 | 827.00 | 827.00 | -1.19% | 1,377 |
| Apr 17, 2026 | 813.00 | 837.00 | 813.00 | 837.00 | 837.00 | 2.83% | 1,365 |
| Apr 16, 2026 | 811.00 | 815.00 | 806.00 | 814.00 | 814.00 | 0.99% | 1,382 |
| Apr 15, 2026 | 820.00 | 820.00 | 803.00 | 806.00 | 806.00 | -1.35% | 1,844 |
| Apr 14, 2026 | 876.00 | 876.00 | 817.00 | 817.00 | 817.00 | -5.55% | 3,444 |
| Apr 13, 2026 | 901.00 | 903.00 | 865.00 | 865.00 | 865.00 | -4.42% | 2,160 |
| Apr 10, 2026 | 834.00 | 905.00 | 832.00 | 905.00 | 905.00 | 10.10% | 4,072 |
| Apr 9, 2026 | 824.00 | 828.00 | 816.00 | 822.00 | 822.00 | -0.72% | 1,289 |
| Apr 8, 2026 | 814.00 | 834.00 | 814.00 | 828.00 | 828.00 | 2.48% | 2,710 |
| Apr 7, 2026 | 810.00 | 824.00 | 806.00 | 808.00 | 808.00 | -0.86% | 882 |
| Apr 2, 2026 | 810.00 | 818.00 | 807.00 | 815.00 | 815.00 | 0.25% | 384 |
| Apr 1, 2026 | 805.00 | 820.00 | 805.00 | 813.00 | 813.00 | 0.99% | 856 |
| Mar 31, 2026 | 825.00 | 826.00 | 801.00 | 805.00 | 805.00 | -2.90% | 1,663 |
| Mar 30, 2026 | 822.00 | 829.00 | 815.00 | 829.00 | 829.00 | 0.61% | 2,033 |
| Mar 27, 2026 | 816.00 | 830.00 | 815.00 | 824.00 | 824.00 | 1.10% | 1,231 |
| Mar 26, 2026 | 820.00 | 830.00 | 815.00 | 815.00 | 815.00 | -0.49% | 1,931 |
| Mar 25, 2026 | 804.00 | 829.00 | 800.00 | 819.00 | 819.00 | 3.54% | 2,412 |
| Mar 24, 2026 | 797.00 | 797.00 | 787.00 | 791.00 | 791.00 | -0.13% | 2,121 |
| Mar 23, 2026 | 776.00 | 803.00 | 770.00 | 792.00 | 792.00 | 1.15% | 2,046 |
| Mar 20, 2026 | 795.00 | 796.00 | 779.00 | 783.00 | 783.00 | -0.89% | 33,670 |
| Mar 19, 2026 | 795.00 | 797.00 | 783.00 | 790.00 | 790.00 | -1.50% | 3,819 |
| Mar 18, 2026 | 800.00 | 810.00 | 798.00 | 802.00 | 802.00 | 0.63% | 1,662 |
| Mar 17, 2026 | 806.00 | 810.00 | 797.00 | 797.00 | 797.00 | -1.24% | 1,472 |
| Mar 16, 2026 | 801.00 | 807.00 | 798.00 | 807.00 | 807.00 | 0.75% | 1,579 |
| Mar 13, 2026 | 810.00 | 815.00 | 800.00 | 801.00 | 801.00 | -1.48% | 1,564 |
| Mar 12, 2026 | 804.00 | 814.00 | 802.00 | 813.00 | 813.00 | 1.25% | 1,263 |
| Mar 11, 2026 | 816.00 | 816.00 | 803.00 | 803.00 | 803.00 | -1.95% | 1,436 |
| Mar 10, 2026 | 833.00 | 833.00 | 815.00 | 819.00 | 819.00 | 1.11% | 1,165 |
| Mar 9, 2026 | 814.00 | 821.00 | 806.00 | 810.00 | 810.00 | -1.82% | 1,245 |
| Mar 6, 2026 | 827.00 | 833.00 | 824.00 | 825.00 | 825.00 | -0.24% | 1,103 |
| 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 |