Skip to main content
Robit Oyj (HEL:ROBIT)
Finland flag Finland · Delayed Price · Currency is EUR
1.030
-0.045 (-4.19%)
Apr 28, 2026, 6:29 PM EET

Robit Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.081.101.001.10-2.33%99,153
Apr 27, 20261.101.121.081.081.08-1.83%47,084
Apr 24, 20261.091.111.071.101.100.92%99,767
Apr 23, 20261.141.141.091.091.09-4.82%99,138
Apr 22, 20261.161.171.131.141.14-1.72%22,872
Apr 21, 20261.281.281.151.161.16-5.69%167,312
Apr 20, 20261.051.261.041.231.2317.70%322,953
Apr 17, 20260.991.050.981.051.055.56%97,395
Apr 16, 20260.980.990.980.990.990.61%1,424
Apr 15, 20260.980.990.980.980.98-0.40%9,613
Apr 14, 20260.991.000.950.990.990.82%33,980
Apr 13, 20260.960.990.950.980.983.16%293,477
Apr 10, 20260.960.990.950.950.95-1.04%116,507
Apr 9, 20260.980.980.950.960.961.48%11,450
Apr 8, 20260.960.980.940.950.95-0.42%76,905
Apr 7, 20260.940.980.940.950.95-39,063
Apr 2, 20260.930.950.930.950.951.06%38,017
Apr 1, 20260.940.950.930.940.94-47,959
Mar 31, 20260.950.950.930.940.94-0.63%18,808
Mar 30, 20260.980.980.940.950.950.42%24,967
Mar 27, 20260.980.990.940.940.94-3.88%86,965
Mar 26, 20260.980.990.970.980.98-19,648
Mar 25, 20261.001.010.980.980.98-1.01%18,328
Mar 24, 20261.021.020.970.990.99-2.46%12,724
Mar 23, 20261.001.020.991.021.02-0.98%5,212
Mar 20, 20261.021.051.021.031.031.99%16,555
Mar 19, 20261.001.021.001.011.01-4,136
Mar 18, 20261.021.020.991.011.01-0.99%21,026
Mar 17, 20261.061.061.001.021.02-3.33%63,607
Mar 16, 20261.051.051.011.051.05-10,479
Mar 13, 20261.061.081.051.051.05-0.47%1,684
Mar 12, 20261.061.061.031.061.063.43%20,365
Mar 11, 20261.021.051.021.021.020.49%13,135
Mar 10, 20261.021.041.021.021.02-0.49%24,840
Mar 9, 20261.031.041.021.021.02-0.97%9,272
Mar 6, 20261.081.081.011.031.03-3.74%75,269
Mar 5, 20261.091.091.071.071.070.94%7,559
Mar 4, 20261.071.091.061.061.060.95%27,416
Mar 3, 20261.081.111.051.051.05-1.87%17,279
Mar 2, 20261.101.101.071.071.07-4.04%5,558
Feb 27, 20261.121.121.081.121.12-0.45%6,210
Feb 26, 20261.101.141.081.121.120.45%18,401
Feb 25, 20261.121.121.091.121.120.45%17,715
Feb 24, 20261.111.141.101.111.110.45%12,808
Feb 23, 20261.141.141.111.111.11-2.64%17,373
Feb 20, 20261.141.141.131.141.14-0.44%27,559
Feb 19, 20261.161.171.141.141.14-1.30%29,701
Feb 18, 20261.221.241.101.161.16-9.77%89,522
Feb 17, 20261.301.301.261.281.28-19,155
Feb 16, 20261.271.281.271.281.281.19%6,146
Feb 13, 20261.251.281.241.271.272.02%2,999
Feb 12, 20261.261.281.241.241.24-1.59%3,005
Feb 11, 20261.271.301.261.261.26-15,278
Feb 10, 20261.351.381.261.261.26-4.91%36,726
Feb 9, 20261.361.371.331.331.33-2.93%14,441
Feb 6, 20261.331.371.331.371.373.41%3,940
Feb 5, 20261.371.371.321.321.32-2.22%8,390
Feb 4, 20261.361.361.331.351.35-0.74%14,366
Feb 3, 20261.331.361.321.361.363.03%20,787
Feb 2, 20261.291.351.271.321.322.33%30,346
Jan 30, 20261.381.381.271.291.29-3.01%20,436
Jan 29, 20261.351.351.271.331.33-1.12%36,523
Jan 28, 20261.341.381.311.351.350.37%25,980
Jan 27, 20261.451.451.331.341.34-5.96%76,122
Jan 26, 20261.181.431.181.431.4320.76%175,717
Jan 23, 20261.171.191.161.181.183.51%41,976
Jan 22, 20261.121.161.121.141.142.70%84,470
Jan 21, 20261.071.111.071.111.115.21%40,882
Jan 20, 20261.071.071.051.061.06-0.47%15,432
Jan 19, 20261.081.081.051.061.06-1.85%3,420
Jan 16, 20261.081.091.071.081.081.41%25,031
Jan 15, 20261.081.091.071.071.07-0.93%11,873
Jan 14, 20261.051.091.051.081.082.38%24,207
Jan 13, 20261.061.071.051.051.05-2.33%14,335
Jan 12, 20261.061.081.051.081.080.94%8,766
Jan 9, 20261.061.071.051.071.070.47%17,492
Jan 8, 20261.061.071.061.061.06-0.93%22,236
Jan 7, 20261.111.111.041.071.07-2.73%121,723
Jan 5, 20261.121.121.081.101.10-0.90%35,136
Jan 2, 20261.081.111.051.111.113.74%75,941
Dec 30, 20251.051.091.051.071.071.90%67,860
Dec 29, 20251.051.061.041.051.05-98,998
Dec 23, 20251.051.061.051.051.05-25,586
Dec 22, 20251.061.061.041.051.05-1.41%62,790
Dec 19, 20251.051.071.041.071.071.43%42,578
Dec 18, 20251.031.051.031.051.051.45%52,960
Dec 17, 20251.051.051.041.041.04-0.48%41,974
Dec 16, 20251.061.061.041.041.04-1.42%58,500
Dec 15, 20251.071.071.051.061.06-1.40%46,029
Dec 12, 20251.071.091.071.071.07-13,135
Dec 11, 20251.071.071.061.071.07-28,406
Dec 10, 20251.061.071.051.071.070.94%28,881
Dec 9, 20251.071.071.061.061.06-0.47%11,445
Dec 8, 20251.081.081.071.071.07-1.39%39,325
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