Robertet SA (FRA:0R7)
Germany
· Delayed Price · Currency is EUR 876.00
-3.00 (-0.34%)
Last updated: Dec 4, 2025, 8:02 AM CET
Robertet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.23% | - |
| Dec 4, 2025 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | -0.34% | - |
| Dec 3, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | -0.79% | - |
| Dec 2, 2025 | 874.00 | 886.00 | 874.00 | 886.00 | 886.00 | 2.43% | 1 |
| Dec 1, 2025 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.23% | - |
| Nov 28, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 0.58% | - |
| Nov 27, 2025 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | -1.61% | - |
| Nov 26, 2025 | 872.00 | 872.00 | 872.00 | 872.00 | 872.00 | -1.47% | - |
| Nov 25, 2025 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | -1.78% | - |
| Nov 24, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | 6.88% | - |
| Nov 21, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -2.99% | - |
| Nov 20, 2025 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 3.08% | - |
| Nov 19, 2025 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 1.32% | - |
| Nov 18, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | -2.92% | - |
| Nov 17, 2025 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | -2.39% | - |
| Nov 14, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 0.34% | - |
| Nov 13, 2025 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 1.98% | - |
| Nov 12, 2025 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 2.02% | - |
| Nov 11, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | 2.56% | - |
| Nov 10, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | 1.36% | - |
| Nov 7, 2025 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0.62% | - |
| Nov 6, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 0.37% | - |
| Nov 5, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -0.37% | - |
| Nov 4, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -1.83% | - |
| Nov 3, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0.24% | - |
| Oct 31, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | - | - |
| Oct 30, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -1.92% | - |
| Oct 29, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | -1.07% | - |
| Oct 28, 2025 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | -1.17% | - |
| Oct 27, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 2.40% | - |
| Oct 24, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 1.96% | - |
| Oct 23, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -0.12% | - |
| Oct 22, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.74% | - |
| Oct 21, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -0.37% | - |
| Oct 20, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 1.12% | - |
| Oct 17, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.25% | - |
| Oct 16, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 1.01% | - |
| Oct 15, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.38% | - |
| Oct 14, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.13% | - |
| Oct 13, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.99% | - |
| Oct 10, 2025 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.50% | - |
| Oct 9, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 1.52% | - |
| Oct 8, 2025 | 789.00 | 789.00 | 789.00 | 789.00 | 789.00 | 0.13% | - |
| Oct 7, 2025 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | -0.88% | - |
| Oct 6, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -1.73% | - |
| Oct 3, 2025 | 784.00 | 809.00 | 784.00 | 809.00 | 809.00 | 1.00% | 6 |
| Oct 2, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 2.30% | - |
| Oct 1, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -2.13% | - |
| Sep 30, 2025 | 787.00 | 800.00 | 787.00 | 800.00 | 800.00 | -2.32% | 2 |
| Sep 29, 2025 | 796.00 | 819.00 | 796.00 | 819.00 | 819.00 | 4.73% | 1 |
| Sep 26, 2025 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | -0.13% | - |
| Sep 25, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | -0.13% | - |
| Sep 24, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -1.38% | - |
| Sep 23, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.25% | - |
| Sep 22, 2025 | 797.00 | 797.00 | 797.00 | 797.00 | 797.00 | -0.25% | - |
| Sep 19, 2025 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | 0.13% | - |
| Sep 18, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -2.33% | - |
| Sep 17, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.74% | - |
| Sep 16, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -2.52% | - |
| Sep 15, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 2.59% | - |
| Sep 12, 2025 | 811.00 | 811.00 | 811.00 | 811.00 | 811.00 | -0.25% | - |
| Sep 11, 2025 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | - |
| Sep 10, 2025 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 1.37% | - |
| Sep 9, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.75% | - |
| Sep 8, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | 0.13% | - |
| Sep 5, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.87% | - |
| Sep 4, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 1.26% | - |
| Sep 3, 2025 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | -1.86% | - |
| Sep 2, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | -1.22% | - |
| Sep 1, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.25% | - |
| Aug 29, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | 0.25% | - |
| Aug 28, 2025 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 1.12% | - |
| Aug 27, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | -3.94% | - |
| Aug 26, 2025 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | -1.06% | - |
| Aug 25, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 0.24% | - |
| Aug 22, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | 0.48% | - |
| Aug 21, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 1.08% | - |
| Aug 20, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | -0.12% | - |
| Aug 19, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 1.22% | - |
| Aug 18, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 1.23% | - |
| Aug 15, 2025 | 812.00 | 812.00 | 812.00 | 812.00 | 812.00 | 1.12% | - |
| Aug 14, 2025 | 803.00 | 803.00 | 803.00 | 803.00 | 803.00 | 0.63% | - |
| Aug 13, 2025 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | -1.48% | - |
| Aug 12, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | -0.49% | - |
| Aug 11, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.37% | - |
| Aug 8, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -0.97% | 3 |
| Aug 7, 2025 | 809.00 | 825.00 | 809.00 | 825.00 | 825.00 | 0.36% | 3 |
| Aug 6, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | 0.12% | - |
| Aug 5, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | 0.86% | - |
| Aug 4, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.25% | - |
| Aug 1, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 0.12% | - |
| Jul 31, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.24% | - |
| Jul 30, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -2.51% | - |
| Jul 29, 2025 | 808.00 | 838.00 | 808.00 | 838.00 | 838.00 | 6.75% | 20 |
| Jul 28, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.13% | - |
| Jul 25, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -0.13% | - |
| Jul 24, 2025 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0.90% | - |
| Jul 23, 2025 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | -0.77% | - |
| Jul 22, 2025 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | -0.88% | - |
| Jul 21, 2025 | 780.00 | 791.00 | 780.00 | 791.00 | 791.00 | -0.88% | 1 |