Skip to main content
Robit Oyj (HEL:ROBIT)
Finland flag Finland · Delayed Price · Currency is EUR
1.080
-0.005 (-0.46%)
At close: Dec 5, 2025

Robit Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.091.091.061.081.08-0.46%82,085
Dec 4, 20251.081.091.061.091.090.46%63,263
Dec 3, 20251.101.101.071.081.08-1.82%43,926
Dec 2, 20251.081.101.081.101.10-0.45%13,521
Dec 1, 20251.111.121.091.111.11-31,005
Nov 28, 20251.111.121.111.111.11-5,674
Nov 27, 20251.121.121.111.111.11-5,685
Nov 26, 20251.131.131.101.111.11-0.45%20,694
Nov 25, 20251.111.131.101.111.11-0.45%43,758
Nov 24, 20251.101.121.101.121.121.36%8,783
Nov 21, 20251.101.111.081.101.10-7,968
Nov 20, 20251.111.131.101.101.10-0.90%13,927
Nov 19, 20251.121.131.111.111.110.91%6,582
Nov 18, 20251.121.131.101.101.10-2.65%7,811
Nov 17, 20251.121.131.111.131.130.89%25,294
Nov 14, 20251.131.131.101.121.12-0.88%21,203
Nov 13, 20251.111.131.101.131.131.80%36,132
Nov 12, 20251.131.131.101.111.11-1.77%19,679
Nov 11, 20251.131.131.101.131.133.67%42,675
Nov 10, 20251.101.131.091.091.09-0.91%16,242
Nov 7, 20251.101.111.081.101.100.92%21,828
Nov 6, 20251.101.121.091.091.09-10,660
Nov 5, 20251.101.101.081.091.09-0.46%5,403
Nov 4, 20251.081.101.081.101.101.39%17,598
Nov 3, 20251.101.101.081.081.08-1.37%14,427
Oct 31, 20251.101.101.081.101.10-1.35%20,692
Oct 30, 20251.101.121.101.111.110.91%22,818
Oct 29, 20251.111.131.101.101.10-0.45%78,233
Oct 28, 20251.111.121.071.111.11-3.91%269,360
Oct 27, 20251.151.161.141.151.15-86,843
Oct 24, 20251.151.151.141.151.15-23,028
Oct 23, 20251.151.151.141.151.151.32%42,560
Oct 22, 20251.151.151.141.141.14-0.87%17,081
Oct 21, 20251.151.151.141.151.15-0.43%19,089
Oct 20, 20251.141.151.141.151.152.68%35,415
Oct 17, 20251.151.151.121.121.12-1.75%5,556
Oct 16, 20251.171.171.141.141.14-1.72%21,904
Oct 15, 20251.161.171.141.161.161.75%10,894
Oct 14, 20251.151.161.141.141.14-0.44%20,646
Oct 13, 20251.141.151.101.151.150.44%68,095
Oct 10, 20251.161.161.141.141.14-0.44%9,634
Oct 9, 20251.121.151.121.151.15-0.43%50,480
Oct 8, 20251.141.151.121.151.150.88%8,475
Oct 7, 20251.131.151.131.141.14-14,840
Oct 6, 20251.151.151.121.141.14-0.44%15,244
Oct 3, 20251.161.171.141.151.15-1.29%17,123
Oct 2, 20251.171.171.151.161.16-0.85%34,238
Oct 1, 20251.201.201.151.171.17-2.50%18,531
Sep 30, 20251.181.201.181.201.201.69%2,690
Sep 29, 20251.191.191.171.181.18-0.84%6,803
Sep 26, 20251.211.211.181.191.19-0.83%5,115
Sep 25, 20251.211.221.201.201.20-0.83%8,751
Sep 24, 20251.201.211.201.211.21-3,571
Sep 23, 20251.211.211.191.211.21-1.63%7,157
Sep 22, 20251.241.241.221.231.23-0.81%4,944
Sep 19, 20251.241.241.221.241.24-381
Sep 18, 20251.231.241.171.241.241.22%480
Sep 17, 20251.231.241.231.231.231.24%3,125
Sep 16, 20251.211.231.211.211.21-1.63%15,878
Sep 15, 20251.241.251.221.231.231.65%4,101
Sep 12, 20251.221.221.191.211.210.83%2,473
Sep 11, 20251.171.221.171.201.200.42%14,400
Sep 10, 20251.191.201.171.201.200.84%22,480
Sep 9, 20251.181.191.161.191.19-6,186
Sep 8, 20251.181.231.181.191.190.42%7,175
Sep 5, 20251.221.221.181.181.18-2.48%13,652
Sep 4, 20251.201.221.201.211.211.26%8,296
Sep 3, 20251.191.221.181.201.201.70%9,998
Sep 2, 20251.181.201.181.181.180.43%16,188
Sep 1, 20251.171.181.171.171.171.30%4,748
Aug 29, 20251.181.181.161.161.160.43%6,693
Aug 28, 20251.171.181.151.151.15-2.13%7,724
Aug 27, 20251.161.181.161.181.181.73%315
Aug 26, 20251.181.181.151.161.16-1.70%4,309
Aug 25, 20251.161.191.161.181.181.29%12,036
Aug 22, 20251.161.181.141.161.160.87%27,140
Aug 21, 20251.191.201.151.151.15-2.13%9,138
Aug 20, 20251.221.221.161.181.18-2.89%22,290
Aug 19, 20251.201.241.191.211.210.83%17,330
Aug 18, 20251.201.201.171.201.202.56%29,357
Aug 15, 20251.141.201.131.171.173.54%45,302
Aug 14, 20251.141.161.121.131.13-78,066
Aug 13, 20251.141.141.131.131.13-0.44%10,173
Aug 12, 20251.141.151.131.141.14-0.44%23,285
Aug 11, 20251.151.151.141.141.14-0.87%34,411
Aug 8, 20251.151.171.151.151.15-0.43%25,621
Aug 7, 20251.171.171.161.161.16-0.86%6,893
Aug 6, 20251.181.181.161.171.17-0.85%36,213
Aug 5, 20251.181.191.161.181.180.43%50,923
Aug 4, 20251.201.201.171.171.17-2.09%15,865
Aug 1, 20251.201.201.191.201.200.42%3,544
Jul 31, 20251.211.211.181.191.19-0.42%17,274
Jul 30, 20251.191.201.191.201.200.42%255
Jul 29, 20251.171.191.161.191.191.71%4,045
Jul 28, 20251.191.191.171.171.17-1.27%12,053
Jul 25, 20251.171.191.161.191.190.42%11,341
Jul 24, 20251.171.181.171.181.180.85%7,827
Jul 23, 20251.151.201.151.171.17-2.09%22,020
Jul 22, 20251.211.211.151.201.20-1.24%24,914
Jul 21, 20251.231.231.211.211.210.83%2,716