Robit PLC(GB:0RPG)
€1.19+0.07 (+6.73%)
GB:0RPG
Robit PLC historical prices
€1.19
At close:+0.07 (+6.73%)
Robit PLC (0RPG) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | +6.73% | 12 | 0.01 |
| Nov 10, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -2.19% | 184 | 0.15 |
| Nov 06, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 1,220 | 1.00 |
| Nov 05, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | +1.72% | 1 | 0.00 |
| Nov 04, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.28% | 11 | 0.01 |
| Nov 03, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.08% | 850 | 0.59 |
| Nov 02, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 590 | 0.41 |
| Oct 30, 2026 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 0.00% | 700 | 0.49 |
| Oct 28, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 0.00% | 205 | 0.14 |
| Oct 26, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 1,535 | 1.10 |
| Oct 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.41% | 3,000 | 2.23 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | +0.41% | 85 | 0.06 |
| Oct 21, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -8.41% | 2,872 | 2.21 |
| Oct 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +1.52% | 1,000 | 0.75 |
| Oct 19, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -1.13% | 4,802 | 3.83 |
| Oct 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.07% | 2,000 | 1.63 |
| Oct 15, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +1.35% | 500 | 0.41 |
| Oct 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | 5 | 0.00 |
| Oct 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 10 | 0.01 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | +0.22% | 1,394 | 1.16 |
| Oct 09, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.96% | 880 | 0.74 |
| Oct 08, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +2.26% | 500 | 0.42 |
| Oct 06, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | +0.76% | 600 | 0.51 |
| Oct 02, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 1,876 | 1.65 |
| Oct 01, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.10% | 100 | 0.09 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.73% | 541 | 0.47 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.36% | 2,900 | 2.63 |
| Sep 28, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | +2.22% | 1,527 | 1.41 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 2,000 | 1.91 |
| Sep 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | 75 | 0.07 |
| Sep 22, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | +0.74% | 673 | 0.63 |
| Sep 21, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 237 | 0.22 |
| Sep 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 510 | 0.48 |
| Sep 17, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +1.84% | 2,250 | 2.17 |
| Sep 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | +3.03% | 86 | 0.08 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | 5,000 | 5.11 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.82% | 3,940 | 4.30 |
| Sep 11, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.00% | 2,154 | 2.32 |
| Sep 10, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | +6.59% | 8,916 | 11.32 |
| Sep 09, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | 319 | 0.40 |
| Sep 08, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.00% | 1,550 | 1.87 |
| Sep 07, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.15% | 160 | 0.17 |
| Sep 04, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 175 | 0.19 |
| Sep 03, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 130 | 0.14 |
