tiprankstipranks
Trending News
More News >
Robertet SA (FR:RBT)
:RBT
France Market
Advertisement

Robertet (RBT) Historical Prices

Compare
10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
802.00
803.00
793.00
799.00
799.00
+0.76%
1,606
1.74
Sep 25, 2025
796.00
797.00
788.00
793.00
793.00
-0.25%
909
0.98
Sep 24, 2025
793.00
801.00
787.00
795.00
795.00
+0.63%
869
0.91
Sep 23, 2025
809.00
811.00
790.00
790.00
790.00
-2.23%
2,762
2.91
Sep 22, 2025
808.00
810.00
803.00
808.00
808.00
+0.12%
825
0.84
Sep 19, 2025
814.00
818.00
807.00
807.00
807.00
-0.62%
1,634
1.62
Sep 18, 2025
812.00
822.00
806.00
812.00
812.00
+0.12%
367
0.36
Sep 17, 2025
823.00
823.00
806.00
811.00
811.00
-0.49%
893
0.85
Sep 16, 2025
828.00
830.00
815.00
815.00
815.00
-1.09%
499
0.46
Sep 15, 2025
841.00
842.00
817.00
824.00
824.00
-1.67%
1,284
1.16
Sep 12, 2025
840.00
863.00
832.00
838.00
838.00
+4.10%
2,505
2.30
Sep 11, 2025
828.00
828.00
801.00
805.00
805.00
-2.42%
1,280
1.16
Sep 10, 2025
828.00
829.00
825.00
825.00
825.00
-0.12%
1,315
1.21
Sep 09, 2025
819.00
828.00
813.00
826.00
826.00
+1.47%
854
0.78
Sep 08, 2025
816.00
821.00
806.00
814.00
814.00
+1.50%
622
0.57
Sep 05, 2025
809.00
809.00
796.00
802.00
802.00
-0.50%
620
0.57
Sep 04, 2025
804.00
815.00
801.00
806.00
806.00
-0.74%
317
0.29
Sep 03, 2025
804.00
812.00
803.00
812.00
812.00
+0.87%
943
0.86
Sep 02, 2025
816.00
820.00
804.00
805.00
805.00
-1.83%
1,022
0.94
Sep 01, 2025
829.00
829.00
817.00
820.00
820.00
-1.09%
606
0.55
Aug 29, 2025
826.00
844.00
826.00
829.00
829.00
+0.36%
723
0.65
Aug 28, 2025
830.00
830.00
817.00
826.00
826.00
+0.49%
797
0.71
Aug 27, 2025
815.00
828.00
815.00
822.00
822.00
+0.86%
626
0.56
Aug 26, 2025
844.00
844.00
815.00
815.00
815.00
-4.00%
1,628
1.46
Aug 25, 2025
858.00
861.00
849.00
849.00
849.00
-1.16%
402
0.35
Aug 22, 2025
852.00
860.00
852.00
859.00
859.00
+0.35%
310
0.27
Aug 21, 2025
854.00
859.00
851.00
856.00
856.00
+0.47%
511
0.44
Aug 20, 2025
843.00
855.00
843.00
852.00
852.00
+0.47%
432
0.36
Aug 19, 2025
842.00
848.00
838.00
848.00
848.00
+0.71%
655
0.53
Aug 18, 2025
835.00
842.00
833.00
842.00
842.00
+0.96%
732
0.60
Aug 15, 2025
827.00
834.00
824.00
834.00
834.00
+1.46%
505
0.41
Aug 14, 2025
815.00
822.00
813.00
822.00
822.00
+0.61%
436
0.35
Aug 13, 2025
811.00
822.00
811.00
817.00
817.00
+0.99%
972
0.78
Aug 12, 2025
822.00
828.00
809.00
809.00
809.00
-1.70%
844
0.68
Aug 11, 2025
828.00
830.00
822.00
823.00
823.00
-0.36%
451
0.36
Aug 08, 2025
835.00
836.00
826.00
826.00
826.00
-0.60%
333
0.25
Aug 07, 2025
824.00
833.00
822.00
831.00
831.00
+1.34%
439
0.32
Aug 06, 2025
833.00
833.00
816.00
820.00
820.00
-1.32%
614
0.44
Aug 05, 2025
836.00
836.00
828.00
831.00
831.00
-0.12%
486
0.35
Aug 04, 2025
827.00
835.00
824.00
832.00
832.00
+1.09%
971
0.71
Aug 01, 2025
830.00
831.00
823.00
823.00
823.00
-0.36%
1,055
0.77
Jul 31, 2025
826.00
832.00
823.00
826.00
826.00
0.00%
650
0.47
Jul 30, 2025
830.00
837.00
825.00
826.00
826.00
-0.48%
815
0.60
Jul 29, 2025
836.00
836.00
820.00
830.00
830.00
+1.10%
1,185
0.88
Jul 28, 2025
812.00
844.00
810.00
821.00
821.00
+5.53%
2,549
1.93
Jul 25, 2025
796.00
796.00
776.00
778.00
778.00
-2.02%
1,165
0.89
Jul 24, 2025
795.00
804.00
792.00
794.00
794.00
0.00%
1,022
0.78
Jul 23, 2025
790.00
800.00
790.00
794.00
794.00
+1.02%
919
0.71
Jul 22, 2025
798.00
798.00
785.00
786.00
786.00
-1.26%
667
0.51
Jul 21, 2025
792.00
798.00
792.00
796.00
796.00
+0.38%
698
0.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis