Robot, S.A. RBT
BME · Spain · Electronic Technology
€6.150.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 2.20K |
| 2026-09-30 | €6.15 | 0.00% | €6.20 | €6.20 | €6.15 | 1.29K |
| 2026-09-29 | €6.15 | -0.81% | €6.15 | €6.15 | €6.15 | 1.01K |
| 2026-09-28 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-09-25 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 0 |
| 2026-09-24 | €6.20 | +0.81% | €6.20 | €6.20 | €6.20 | 5.50K |
| 2026-09-23 | €6.15 | 0.00% | €6.05 | €6.05 | €6.05 | 100 |
| 2026-09-22 | €6.15 | 0.00% | €6.10 | €6.10 | €6.10 | 150 |
| 2026-09-21 | €6.15 | 0.00% | €6.20 | €6.20 | €6.05 | 80 |
| 2026-09-18 | €6.15 | 0.00% | €6.20 | €6.20 | €6.15 | 2.24K |
| 2026-09-17 | €6.15 | 0.00% | €6.15 | €6.15 | €6.15 | 375 |
| 2026-09-16 | €6.15 | +0.82% | €6.10 | €6.15 | €6.10 | 2.80K |
| 2026-09-15 | €6.10 | -0.81% | €6.15 | €6.15 | €6.10 | 1.12K |
| 2026-09-14 | €6.15 | +7.89% | €5.95 | €6.15 | €5.95 | 2.43K |
| 2026-09-11 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 0 |
| 2026-09-10 | €5.70 | 0.00% | €5.70 | €5.70 | €5.70 | 9 |
| 2026-09-09 | €5.70 | -5.00% | €6.00 | €6.00 | €5.70 | 1.65K |
| 2026-09-08 | €6.00 | 0.00% | €6.25 | €6.25 | €6.00 | 480 |
| 2026-09-07 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 1 |
| 2026-09-04 | €6.00 | 0.00% | €6.00 | €6.00 | €6.00 | 140 |
| 2026-09-03 | €6.00 | -1.64% | €6.00 | €6.00 | €6.00 | 640 |
| 2026-09-02 | €6.10 | -3.17% | €6.10 | €6.10 | €6.10 | 820 |
| 2026-09-01 | €6.30 | 0.00% | €6.30 | €6.30 | €6.30 | 1.99K |
| 2026-08-31 | €6.30 | +9.57% | €6.00 | €6.30 | €6.00 | 6.47K |
| 2026-08-28 | €5.75 | +9.52% | €5.50 | €5.75 | €5.50 | 2.09K |
| 2026-08-27 | €5.25 | 0.00% | €5.25 | €5.35 | €5.25 | 99 |
| 2026-08-26 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-25 | €5.25 | 0.00% | €5.25 | €5.30 | €5.25 | 230 |
| 2026-08-24 | €5.25 | 0.00% | €5.25 | €5.25 | €5.25 | 0 |
| 2026-08-21 | €5.25 | -2.78% | €5.15 | €5.25 | €5.15 | 1.96K |
| 2026-08-20 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 46 |
| 2026-08-19 | €5.40 | 0.00% | €5.40 | €5.40 | €5.40 | 100 |
| 2026-08-18 | €5.40 | -8.47% | €5.65 | €5.65 | €5.40 | 1.81K |
| 2026-08-17 | €5.90 | 0.00% | €6.10 | €6.10 | €5.90 | 1.77K |
| 2026-08-14 | €5.90 | +5.36% | €5.80 | €5.90 | €5.80 | 1.44K |
| 2026-08-13 | €5.60 | +4.67% | €5.45 | €5.60 | €5.45 | 1.01K |
| 2026-08-12 | €5.35 | -2.73% | €5.35 | €5.35 | €5.35 | 2.34K |
| 2026-08-11 | €5.50 | -2.65% | €5.65 | €5.65 | €5.50 | 1.12K |
| 2026-08-10 | €5.65 | +2.73% | €5.65 | €5.65 | €5.65 | 300 |
| 2026-08-07 | €5.50 | +5.77% | €5.40 | €5.50 | €5.40 | 1.51K |
| 2026-08-06 | €5.20 | +9.24% | €4.98 | €5.20 | €4.98 | 500 |
| 2026-08-05 | €4.76 | +3.48% | €4.76 | €4.76 | €4.76 | 1.07K |
| 2026-08-04 | €4.60 | 0.00% | €4.60 | €4.60 | €4.60 | 0 |
| 2026-08-03 | €4.60 | -4.17% | €4.60 | €4.60 | €4.60 | 200 |
| 2026-07-31 | €4.80 | +2.13% | €4.80 | €4.80 | €4.80 | 600 |
| 2026-07-30 | €4.70 | +4.44% | €4.56 | €4.70 | €4.56 | 2.20K |
| 2026-07-29 | €4.50 | 0.00% | €4.50 | €4.50 | €4.50 | 700 |
| 2026-07-28 | €4.50 | -1.32% | €4.50 | €4.50 | €4.50 | 300 |
| 2026-07-27 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-07-24 | €4.56 | 0.00% | €4.38 | €4.38 | €4.38 | 30 |
| 2026-07-23 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-07-22 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 1.70K |
| 2026-07-21 | €4.56 | -5.00% | €4.80 | €4.80 | €4.56 | 2.80K |
| 2026-07-20 | €4.80 | -2.04% | €4.80 | €4.80 | €4.80 | 934 |
| 2026-07-17 | €4.90 | -3.92% | €5.00 | €5.00 | €4.90 | 3.30K |
| 2026-07-16 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-07-15 | €5.10 | -1.92% | €5.10 | €5.10 | €5.10 | 200 |
| 2026-07-14 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 90 |
| 2026-07-13 | €5.20 | +4.00% | €5.20 | €5.20 | €5.20 | 300 |
| 2026-07-10 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-09 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 1.00K |
| 2026-07-08 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 120 |
| 2026-07-07 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-07-06 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 333 |
| 2026-07-03 | €5.00 | -0.99% | €5.00 | €5.00 | €5.00 | 2.20K |
| 2026-07-02 | €5.05 | -2.88% | €5.00 | €5.05 | €5.00 | 1.98K |
| 2026-07-01 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 19 |
| 2026-06-30 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 400 |
| 2026-06-29 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-26 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 100 |
| 2026-06-25 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 100 |
| 2026-06-24 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-23 | €5.20 | +4.00% | €5.10 | €5.20 | €5.10 | 200 |
| 2026-06-22 | €5.00 | -1.96% | €5.10 | €5.10 | €5.00 | 500 |
| 2026-06-19 | €5.10 | -1.92% | €5.10 | €5.10 | €5.10 | 610 |
| 2026-06-18 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 1.57K |
| 2026-06-17 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 0 |
| 2026-06-16 | €5.20 | 0.00% | €5.20 | €5.20 | €5.20 | 669 |
| 2026-06-15 | €5.20 | -1.89% | €5.20 | €5.20 | €5.20 | 1.23K |
| 2026-06-12 | €5.30 | +1.92% | €5.30 | €5.30 | €5.30 | 200 |
| 2026-06-11 | €5.20 | -3.70% | €5.30 | €5.30 | €5.20 | 957 |
| 2026-06-10 | €5.40 | -1.82% | €5.45 | €5.45 | €5.40 | 2.89K |
| 2026-06-09 | €5.50 | 0.00% | €5.50 | €5.70 | €5.50 | 734 |
| 2026-06-08 | €5.50 | -3.51% | €5.50 | €5.50 | €5.50 | 1.32K |
| 2026-06-05 | €5.70 | +0.88% | €5.90 | €5.90 | €5.70 | 3.60K |
| 2026-06-04 | €5.65 | +7.62% | €5.40 | €5.65 | €5.40 | 3.22K |
| 2026-06-03 | €5.25 | +9.83% | €5.00 | €5.25 | €5.00 | 27.80K |
| 2026-06-02 | €4.78 | -0.42% | €4.56 | €4.78 | €4.56 | 16.10K |
| 2026-06-01 | €4.80 | -9.43% | €5.05 | €5.05 | €4.80 | 5.66K |
| 2026-05-29 | €5.30 | -8.62% | €5.55 | €5.55 | €5.30 | 5.66K |