Robertet(FR:RBT)
€831.00-4.00 (-0.48%)
FR:RBT
Robertet historical prices
€831.00
At close:-4.00 (-0.48%)
Want to see FR:RBT full AI Analyst Report?
Robertet (RBT) Historical Prices
12 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 834.00 | 836.00 | 826.00 | 831.00 | 831.00 | -0.48% | 336 | 0.36 |
| Nov 12, 2026 | 828.00 | 845.00 | 826.00 | 835.00 | 835.00 | +0.48% | 1,348 | 1.45 |
| Nov 11, 2026 | 840.00 | 855.00 | 831.00 | 831.00 | 831.00 | -0.72% | 912 | 0.99 |
| Nov 10, 2026 | 840.00 | 841.00 | 832.00 | 837.00 | 837.00 | +0.84% | 1,018 | 1.10 |
| Nov 09, 2026 | 820.00 | 841.00 | 820.00 | 840.00 | 840.00 | +1.20% | 563 | 0.61 |
| Nov 06, 2026 | 820.00 | 830.00 | 814.00 | 830.00 | 830.00 | +0.61% | 543 | 0.58 |
| Nov 05, 2026 | 817.00 | 828.00 | 817.00 | 825.00 | 825.00 | +0.61% | 565 | 0.60 |
| Nov 04, 2026 | 802.00 | 820.00 | 802.00 | 820.00 | 820.00 | +2.24% | 452 | 0.48 |
| Nov 03, 2026 | 792.00 | 807.00 | 792.00 | 802.00 | 802.00 | -0.25% | 709 | 0.75 |
| Nov 02, 2026 | 790.00 | 808.00 | 790.00 | 804.00 | 804.00 | +1.13% | 521 | 0.55 |
| Oct 30, 2026 | 796.00 | 804.00 | 792.00 | 795.00 | 795.00 | -0.13% | 585 | 0.62 |
| Oct 29, 2026 | 791.00 | 803.00 | 789.00 | 796.00 | 796.00 | +0.38% | 583 | 0.61 |
| Oct 28, 2026 | 800.00 | 800.00 | 791.00 | 793.00 | 793.00 | +0.13% | 500 | 0.52 |
| Oct 27, 2026 | 788.00 | 798.00 | 777.00 | 792.00 | 792.00 | +0.89% | 588 | 0.61 |
| Oct 26, 2026 | 780.00 | 789.00 | 780.00 | 785.00 | 785.00 | +0.64% | 535 | 0.55 |
| Oct 23, 2026 | 776.00 | 787.00 | 772.00 | 780.00 | 780.00 | +0.52% | 665 | 0.68 |
| Oct 22, 2026 | 764.50 | 781.00 | 763.00 | 776.00 | 776.00 | +0.91% | 802 | 0.82 |
| Oct 21, 2026 | 760.00 | 774.00 | 760.00 | 769.00 | 769.00 | -0.13% | 397 | 0.38 |
| Oct 20, 2026 | 772.00 | 775.00 | 765.00 | 770.00 | 770.00 | -0.90% | 722 | 0.69 |
| Oct 19, 2026 | 769.00 | 777.00 | 767.00 | 777.00 | 777.00 | +0.13% | 797 | 0.76 |
| Oct 16, 2026 | 773.00 | 777.00 | 771.00 | 776.00 | 776.00 | +0.13% | 600 | 0.58 |
| Oct 15, 2026 | 770.00 | 777.00 | 767.00 | 775.00 | 775.00 | +0.26% | 1,012 | 0.98 |
| Oct 14, 2026 | 779.00 | 784.00 | 771.00 | 773.00 | 773.00 | -0.39% | 486 | 0.47 |
| Oct 13, 2026 | 769.00 | 780.00 | 765.00 | 776.00 | 776.00 | +0.91% | 494 | 0.47 |
| Oct 12, 2026 | 774.00 | 774.00 | 768.00 | 769.00 | 769.00 | -0.65% | 423 | 0.40 |
| Oct 09, 2026 | 763.00 | 778.00 | 763.00 | 774.00 | 774.00 | +2.11% | 616 | 0.58 |
| Oct 08, 2026 | 770.00 | 770.00 | 754.00 | 758.00 | 758.00 | -1.04% | 902 | 0.85 |
| Oct 07, 2026 | 745.00 | 770.00 | 745.00 | 766.00 | 766.00 | +0.52% | 890 | 0.84 |
| Oct 06, 2026 | 753.00 | 769.00 | 753.00 | 762.00 | 762.00 | +1.06% | 675 | 0.63 |
| Oct 05, 2026 | 747.00 | 755.00 | 745.00 | 754.00 | 754.00 | +0.94% | 891 | 0.84 |
| Oct 02, 2026 | 741.00 | 750.00 | 741.00 | 747.00 | 747.00 | +0.40% | 1,119 | 1.06 |
| Oct 01, 2026 | 743.00 | 750.00 | 737.00 | 744.00 | 744.00 | 0.00% | 1,768 | 1.70 |
| Sep 30, 2026 | 740.00 | 751.00 | 740.00 | 744.00 | 744.00 | -0.27% | 1,593 | 1.55 |
| Sep 29, 2026 | 746.00 | 751.00 | 741.00 | 746.00 | 746.00 | +0.13% | 1,655 | 1.64 |
| Sep 28, 2026 | 755.00 | 764.00 | 745.00 | 745.00 | 745.00 | +0.27% | 455 | 0.45 |
| Sep 25, 2026 | 745.00 | 754.00 | 743.00 | 743.00 | 743.00 | +0.13% | 789 | 0.77 |
| Sep 24, 2026 | 752.00 | 752.00 | 739.00 | 742.00 | 742.00 | -1.72% | 1,317 | 1.28 |
| Sep 23, 2026 | 760.00 | 764.00 | 749.00 | 755.00 | 755.00 | -1.18% | 1,056 | 1.02 |
| Sep 22, 2026 | 755.00 | 764.00 | 754.00 | 764.00 | 764.00 | +1.06% | 1,042 | 0.96 |
| Sep 21, 2026 | 727.00 | 757.00 | 723.00 | 756.00 | 756.00 | +3.99% | 2,742 | 2.55 |
| Sep 18, 2026 | 752.00 | 752.00 | 710.00 | 727.00 | 727.00 | -4.97% | 5,561 | 5.56 |
| Sep 17, 2026 | 774.00 | 777.00 | 759.00 | 765.00 | 765.00 | 0.00% | 1,009 | 1.02 |
| Sep 16, 2026 | 773.00 | 779.00 | 764.00 | 765.00 | 765.00 | -0.78% | 596 | 0.60 |
| Sep 15, 2026 | 767.00 | 775.00 | 765.00 | 771.00 | 771.00 | -0.13% | 272 | 0.27 |
| Sep 14, 2026 | 766.00 | 776.00 | 765.00 | 772.00 | 772.00 | +0.39% | 1,080 | 1.08 |
| Sep 11, 2026 | 767.00 | 777.00 | 767.00 | 769.00 | 769.00 | +0.65% | 673 | 0.67 |
| Sep 10, 2026 | 777.00 | 780.00 | 764.00 | 764.00 | 764.00 | -1.67% | 718 | 0.70 |
| Sep 09, 2026 | 797.00 | 797.00 | 777.00 | 777.00 | 777.00 | -0.51% | 801 | 0.77 |
| Sep 08, 2026 | 792.00 | 797.00 | 775.00 | 781.00 | 781.00 | -1.26% | 1,081 | 1.05 |
| Sep 07, 2026 | 795.00 | 795.00 | 789.00 | 791.00 | 791.00 | -0.75% | 1,103 | 1.07 |
