Robertet SA RBT
EURONEXT · France · Consumer Non-Durables
€744.000.00 (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 | €744.00 | 0.00% | €743.00 | €750.00 | €737.00 | 1.77K |
| 2026-09-30 | €744.00 | -0.27% | €740.00 | €751.00 | €740.00 | 1.59K |
| 2026-09-29 | €746.00 | +0.13% | €746.00 | €751.00 | €741.00 | 1.66K |
| 2026-09-28 | €745.00 | +0.27% | €755.00 | €764.00 | €745.00 | 455 |
| 2026-09-25 | €743.00 | +0.13% | €745.00 | €754.00 | €743.00 | 789 |
| 2026-09-24 | €742.00 | -1.72% | €752.00 | €752.00 | €739.00 | 1.32K |
| 2026-09-23 | €755.00 | -1.18% | €760.00 | €764.00 | €749.00 | 1.06K |
| 2026-09-22 | €764.00 | +1.06% | €755.00 | €764.00 | €754.00 | 1.04K |
| 2026-09-21 | €756.00 | +3.99% | €727.00 | €757.00 | €723.00 | 2.74K |
| 2026-09-18 | €727.00 | -4.97% | €752.00 | €752.00 | €710.00 | 5.56K |
| 2026-09-17 | €765.00 | 0.00% | €774.00 | €777.00 | €759.00 | 1.01K |
| 2026-09-16 | €765.00 | -0.78% | €773.00 | €779.00 | €764.00 | 596 |
| 2026-09-15 | €771.00 | -0.13% | €767.00 | €775.00 | €765.00 | 272 |
| 2026-09-14 | €772.00 | +0.39% | €766.00 | €776.00 | €765.00 | 1.08K |
| 2026-09-11 | €769.00 | +0.65% | €767.00 | €777.00 | €767.00 | 673 |
| 2026-09-10 | €764.00 | -1.67% | €777.00 | €780.00 | €764.00 | 718 |
| 2026-09-09 | €777.00 | -0.51% | €797.00 | €797.00 | €777.00 | 801 |
| 2026-09-08 | €781.00 | -1.26% | €792.00 | €797.00 | €775.00 | 1.08K |
| 2026-09-07 | €791.00 | -0.75% | €795.00 | €795.00 | €789.00 | 1.10K |
| 2026-09-04 | €797.00 | +1.14% | €789.00 | €800.00 | €786.00 | 485 |
| 2026-09-03 | €788.00 | +0.25% | €790.00 | €793.00 | €783.00 | 479 |
| 2026-09-02 | €786.00 | +1.16% | €779.00 | €788.00 | €775.00 | 1.53K |
| 2026-09-01 | €777.00 | -3.96% | €791.00 | €803.00 | €777.00 | 1.04K |
| 2026-08-31 | €809.00 | +0.50% | €805.00 | €809.00 | €793.00 | 3.28K |
| 2026-08-28 | €805.00 | +0.50% | €801.00 | €810.00 | €801.00 | 687 |
| 2026-08-27 | €801.00 | -0.87% | €813.00 | €813.00 | €797.00 | 441 |
| 2026-08-26 | €808.00 | +1.25% | €800.00 | €813.00 | €796.00 | 634 |
| 2026-08-25 | €798.00 | -0.13% | €801.00 | €802.00 | €790.00 | 631 |
| 2026-08-24 | €799.00 | +1.14% | €789.00 | €805.00 | €787.00 | 1.46K |
| 2026-08-21 | €790.00 | 0.00% | €786.00 | €791.00 | €785.00 | 595 |
| 2026-08-20 | €790.00 | +0.51% | €786.00 | €790.00 | €784.00 | 518 |
| 2026-08-19 | €786.00 | -0.76% | €787.00 | €794.00 | €782.00 | 802 |
| 2026-08-18 | €792.00 | +0.25% | €785.00 | €793.00 | €784.00 | 413 |
| 2026-08-17 | €790.00 | -1.99% | €798.00 | €799.00 | €786.00 | 676 |
| 2026-08-14 | €806.00 | +0.75% | €799.00 | €806.00 | €797.00 | 659 |
| 2026-08-13 | €800.00 | +0.63% | €795.00 | €800.00 | €790.00 | 985 |
| 2026-08-12 | €795.00 | +0.25% | €800.00 | €800.00 | €790.00 | 902 |
| 2026-08-11 | €793.00 | +0.13% | €792.00 | €795.00 | €787.00 | 789 |
| 2026-08-10 | €792.00 | -2.22% | €809.00 | €809.00 | €790.00 | 812 |
| 2026-08-07 | €810.00 | +0.25% | €814.00 | €815.00 | €807.00 | 583 |
| 2026-08-06 | €808.00 | +1.25% | €798.00 | €808.00 | €796.00 | 1.17K |
| 2026-08-05 | €798.00 | -0.75% | €814.00 | €814.00 | €798.00 | 497 |
| 2026-08-04 | €804.00 | +0.25% | €802.00 | €810.00 | €800.00 | 561 |
| 2026-08-03 | €802.00 | +0.75% | €800.00 | €807.00 | €795.00 | 917 |
| 2026-07-31 | €796.00 | -2.21% | €814.00 | €814.00 | €796.00 | 1.11K |
| 2026-07-30 | €814.00 | 0.00% | €816.00 | €833.00 | €807.00 | 893 |
| 2026-07-29 | €814.00 | -0.97% | €821.00 | €824.00 | €808.00 | 1.29K |
| 2026-07-28 | €822.00 | +3.40% | €796.00 | €825.00 | €796.00 | 726 |
| 2026-07-27 | €795.00 | +2.98% | €781.00 | €806.00 | €780.00 | 933 |
| 2026-07-24 | €772.00 | -2.89% | €766.00 | €779.00 | €743.00 | 3.73K |
| 2026-07-23 | €795.00 | -1.36% | €804.00 | €804.00 | €785.00 | 1.64K |
| 2026-07-22 | €806.00 | 0.00% | €808.00 | €812.00 | €804.00 | 489 |
| 2026-07-21 | €806.00 | -1.35% | €809.00 | €809.00 | €805.00 | 513 |
| 2026-07-20 | €817.00 | 0.00% | €815.00 | €824.00 | €814.00 | 616 |
| 2026-07-17 | €817.00 | -0.73% | €819.00 | €824.00 | €814.00 | 682 |
| 2026-07-16 | €823.00 | +0.24% | €823.00 | €825.00 | €817.00 | 662 |
| 2026-07-15 | €821.00 | -0.73% | €830.00 | €830.00 | €813.00 | 651 |
| 2026-07-14 | €827.00 | 0.00% | €820.00 | €833.00 | €819.00 | 1.51K |
| 2026-07-13 | €827.00 | +1.72% | €808.00 | €827.00 | €808.00 | 1.03K |
| 2026-07-10 | €813.00 | +0.87% | €805.00 | €816.00 | €805.00 | 615 |
| 2026-07-09 | €806.00 | +0.25% | €804.00 | €812.50 | €792.00 | 1.25K |
| 2026-07-08 | €804.00 | -1.71% | €831.00 | €831.00 | €803.00 | 615 |
| 2026-07-07 | €818.00 | +2.00% | €810.00 | €830.00 | €805.00 | 850 |
| 2026-07-06 | €802.00 | -2.20% | €820.00 | €825.00 | €802.00 | 632 |
| 2026-07-03 | €820.00 | +0.24% | €821.00 | €827.00 | €814.00 | 667 |
| 2026-07-02 | €818.00 | +0.62% | €818.00 | €822.00 | €815.00 | 481 |
| 2026-07-01 | €813.00 | +0.87% | €808.00 | €819.00 | €805.00 | 667 |
| 2026-06-30 | €806.00 | -1.23% | €820.00 | €824.00 | €806.00 | 1.54K |
| 2026-06-29 | €816.00 | 0.00% | €802.00 | €821.00 | €802.00 | 1.95K |
| 2026-06-26 | €816.00 | +0.87% | €817.00 | €822.00 | €809.00 | 1.15K |
| 2026-06-25 | €809.00 | -1.22% | €814.00 | €819.00 | €806.00 | 3.98K |
| 2026-06-24 | €819.00 | +0.74% | €812.00 | €820.00 | €808.00 | 2.38K |
| 2026-06-23 | €813.00 | +1.25% | €805.00 | €815.00 | €794.00 | 855 |
| 2026-06-22 | €803.00 | -0.25% | €800.00 | €803.00 | €793.00 | 615 |
| 2026-06-19 | €805.00 | -0.37% | €800.00 | €810.00 | €798.00 | 662 |
| 2026-06-18 | €808.00 | -0.49% | €804.00 | €810.00 | €800.00 | 566 |
| 2026-06-17 | €812.00 | -1.46% | €824.00 | €828.00 | €805.00 | 915 |
| 2026-06-16 | €824.00 | -0.48% | €831.00 | €833.00 | €818.00 | 1.52K |
| 2026-06-15 | €828.00 | +0.12% | €830.00 | €839.00 | €824.00 | 1.34K |
| 2026-06-12 | €827.00 | +1.35% | €828.00 | €835.00 | €820.00 | 1.81K |
| 2026-06-11 | €816.00 | -0.61% | €820.00 | €829.00 | €816.00 | 891 |
| 2026-06-10 | €821.00 | +0.74% | €815.00 | €824.00 | €812.00 | 802 |
| 2026-06-09 | €815.00 | +2.26% | €794.00 | €826.00 | €792.00 | 1.03K |
| 2026-06-08 | €797.00 | 0.00% | €798.00 | €799.00 | €788.00 | 598 |
| 2026-06-05 | €797.00 | -0.13% | €797.00 | €808.00 | €797.00 | 1.38K |
| 2026-06-04 | €798.00 | -0.25% | €796.00 | €799.00 | €789.00 | 653 |
| 2026-06-03 | €800.00 | -1.23% | €809.00 | €809.00 | €794.00 | 846 |
| 2026-06-02 | €810.00 | -0.25% | €827.00 | €827.00 | €810.00 | 931 |
| 2026-06-01 | €812.00 | -2.17% | €839.00 | €839.00 | €808.00 | 692 |
| 2026-05-29 | €830.00 | -0.36% | €832.00 | €842.00 | €828.00 | 2.23K |