Robert Walters plc (FRA:RBW)
Germany
· Delayed Price · Currency is EUR 1.780
+0.030 (1.71%)
Last updated: Dec 5, 2025, 8:02 AM CET
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 590 |
| Dec 4, 2025 | 1.56 | 1.75 | 1.56 | 1.75 | 1.75 | 1.74% | 570 |
| Dec 3, 2025 | 1.52 | 1.72 | 1.52 | 1.72 | 1.72 | 17.81% | 3,540 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -7.59% | - |
| Dec 1, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 12.06% | 166 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -13.50% | - |
| Nov 27, 2025 | 1.51 | 1.63 | 1.51 | 1.63 | 1.63 | 11.64% | 27 |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 13.18% | - |
| Nov 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Nov 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| Nov 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -8.81% | - |
| Nov 18, 2025 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 5.30% | 271 |
| Nov 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 2,641 |
| Nov 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| Nov 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Nov 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Nov 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Oct 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Oct 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -3.01% | - |
| Oct 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.35% | - |
| Oct 24, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 6,240 |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Oct 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.74% | - |
| Oct 21, 2025 | 1.67 | 1.78 | 1.67 | 1.78 | 1.78 | 17.11% | 850 |
| Oct 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -4.40% | - |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.25% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 9.09% | - |
| Oct 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | - |
| Oct 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | - |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Oct 3, 2025 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 4.90% | 1,535 |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Oct 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Sep 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | - |
| Sep 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | - |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.02% | 3,000 |
| Sep 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | - |
| Sep 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 8.96% | - |
| Sep 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -15.82% | - |
| Sep 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Sep 16, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Sep 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.20% | - |
| Sep 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 12.96% | - |
| Sep 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -6.90% | - |
| Sep 9, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -3.33% | 540 |
| Sep 8, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 880 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | - |
| Sep 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Sep 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Sep 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 549 |
| Sep 1, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -2.22% | 549 |
| Aug 29, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 4.05% | 540 |
| Aug 28, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | 0.58% | 600 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | 1.78% | 900 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 9.15% | - |
| Aug 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Aug 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Aug 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Aug 19, 2025 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 7.69% | 647 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Aug 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 13, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Aug 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Aug 11, 2025 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 10.88% | 3,011 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Aug 6, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Aug 5, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.32% | - |
| Aug 4, 2025 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 9,057 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Jul 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -12.95% | - |
| Jul 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| Jul 29, 2025 | 1.93 | 2.06 | 1.93 | 2.06 | 2.06 | 8.42% | 451 |
| Jul 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jul 25, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Jul 22, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Jul 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |