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

Robertet (RBT) Historical Prices

Compare
8 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2025
872.00
874.00
865.00
874.00
874.00
+0.11%
816
0.69
Jun 04, 2025
867.00
879.00
865.00
873.00
873.00
+0.69%
1,513
1.29
Jun 03, 2025
867.00
871.00
861.00
867.00
867.00
-0.12%
1,131
0.97
Jun 02, 2025
864.00
868.00
858.00
868.00
868.00
0.00%
1,352
1.15
May 30, 2025
868.00
872.00
864.00
868.00
868.00
0.00%
1,156
0.99
May 29, 2025
865.00
869.00
864.00
868.00
868.00
+0.46%
946
0.82
May 28, 2025
853.00
864.00
853.00
864.00
864.00
+1.29%
1,570
1.38
May 27, 2025
850.00
856.00
850.00
853.00
853.00
+0.59%
1,370
1.22
May 26, 2025
850.00
856.00
848.00
848.00
848.00
+0.12%
1,249
1.12
May 23, 2025
853.00
858.00
836.00
847.00
847.00
-0.35%
2,083
1.90
May 22, 2025
840.00
854.00
840.00
850.00
850.00
+1.80%
3,333
3.14
May 21, 2025
833.00
835.00
831.00
835.00
835.00
0.00%
529
0.50
May 20, 2025
829.00
839.00
827.00
835.00
835.00
+0.60%
1,094
1.03
May 19, 2025
828.00
830.00
821.00
830.00
830.00
+0.61%
1,024
0.95
May 16, 2025
814.00
828.00
814.00
825.00
825.00
+0.73%
513
0.45
May 15, 2025
827.00
827.00
811.00
819.00
819.00
-0.73%
684
0.60
May 14, 2025
838.00
838.00
820.00
825.00
825.00
-1.20%
830
0.74
May 13, 2025
830.00
849.00
825.00
835.00
835.00
+1.83%
7,605
7.49
May 12, 2025
807.00
821.00
803.00
820.00
820.00
+1.61%
1,864
1.88
May 09, 2025
817.00
817.00
807.00
807.00
807.00
-0.86%
573
0.58
May 08, 2025
814.00
817.00
810.00
814.00
814.00
0.00%
191
0.19
May 07, 2025
815.00
815.00
810.00
814.00
814.00
-0.49%
536
0.54
May 06, 2025
820.00
824.00
813.00
818.00
818.00
-0.24%
1,268
1.27
May 05, 2025
813.00
820.00
811.00
820.00
820.00
+0.99%
638
0.64
May 02, 2025
818.00
818.00
812.00
812.00
812.00
-0.61%
310
0.31
Apr 30, 2025
810.00
817.00
810.00
817.00
817.00
+0.86%
363
0.36
Apr 29, 2025
810.00
815.00
810.00
810.00
810.00
0.00%
559
0.56
Apr 28, 2025
818.00
818.00
810.00
810.00
810.00
0.00%
898
0.91
Apr 25, 2025
812.00
813.00
805.00
810.00
810.00
+0.37%
466
0.47
Apr 24, 2025
814.00
814.00
795.00
807.00
807.00
+0.37%
635
0.63
Apr 23, 2025
814.00
821.00
803.00
804.00
804.00
-0.50%
1,397
1.41
Apr 22, 2025
819.00
819.00
806.00
808.00
808.00
-1.46%
998
1.01
Apr 17, 2025
815.00
822.00
815.00
820.00
820.00
0.00%
542
0.55
Apr 16, 2025
817.00
824.00
814.00
820.00
820.00
+0.37%
995
1.01
Apr 15, 2025
823.00
823.00
809.00
817.00
817.00
-0.97%
2,292
2.38
Apr 14, 2025
815.00
828.00
814.00
825.00
825.00
+1.85%
2,148
2.24
Apr 11, 2025
807.00
813.00
805.00
810.00
810.00
+0.87%
393
0.40
Apr 10, 2025
836.00
836.00
801.00
803.00
803.00
+0.38%
1,508
1.56
Apr 09, 2025
786.00
835.00
786.00
800.00
800.00
-0.99%
1,605
1.69
Apr 08, 2025
792.00
808.00
788.00
808.00
808.00
+2.54%
1,118
1.19
Apr 07, 2025
776.00
806.00
771.00
788.00
788.00
-1.87%
2,468
2.65
Apr 04, 2025
799.00
810.00
795.00
803.00
803.00
-0.25%
1,528
1.68
Apr 03, 2025
812.00
815.00
801.00
805.00
805.00
-1.59%
498
0.54
Apr 02, 2025
825.00
825.00
812.00
818.00
818.00
0.00%
383
0.42
Apr 01, 2025
816.00
824.00
815.00
818.00
818.00
+0.25%
562
0.62
Mar 31, 2025
831.00
831.00
813.00
816.00
816.00
-1.21%
517
0.57
Mar 28, 2025
816.00
834.00
816.00
826.00
826.00
+1.47%
1,136
1.28
Mar 27, 2025
808.00
815.00
802.00
814.00
814.00
+1.37%
477
0.54
Mar 26, 2025
800.00
805.00
799.00
803.00
803.00
+0.38%
386
0.43
Mar 25, 2025
793.00
802.00
793.00
800.00
800.00
+1.27%
430
0.48
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