Robot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 187 |
| 2026-04-29 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2026-04-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 5,400 |
| 2026-04-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,420 |
| 2026-04-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 1,214 |
| 2026-04-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,916 |
| 2026-04-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4,500 |
| 2026-04-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 600 |
| 2026-04-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 2,013 |
| 2026-04-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2026-04-16 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 1,060 |
| 2026-04-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 200 |
| 2026-04-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,505 |
| 2026-04-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2026-04-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 |
| 2026-04-09 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 |
| 2026-04-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 |
| 2026-04-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 |
| 2026-04-02 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 25 |
| 2026-04-01 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 25 |
| 2026-03-31 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,437 |
| 2026-03-30 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,437 |
| 2026-03-27 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 2,437 |
| 2026-03-26 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 2,000 |
| 2026-03-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,600 |
| 2026-03-24 | 3.760 | 3.840 | 3.760 | 3.840 | 3.840 | 1,600 |
| 2026-03-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 2,876 |
| 2026-03-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 300 |
| 2026-03-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,500 |
| 2026-03-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 430 |
| 2026-03-17 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 430 |
| 2026-03-16 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2026-03-13 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,500 |
| 2026-03-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2026-03-11 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,005 |
| 2026-03-10 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2026-03-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2026-03-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,000 |
| 2026-03-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 800 |
| 2026-03-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 80 |
| 2026-03-03 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 400 |
| 2026-03-02 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 250 |
| 2026-02-27 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 |
| 2026-02-26 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 |
| 2026-02-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,100 |
| 2026-02-24 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 162 |
| 2026-02-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 180 |
| 2026-02-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,420 |
| 2026-02-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 6,500 |
| 2026-02-18 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 1,110 |
| 2026-02-17 | 3.660 | 3.840 | 3.660 | 3.840 | 3.840 | 7,964 |
| 2026-02-16 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 4,453 |
| 2026-02-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,300 |
| 2026-02-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,300 |
| 2026-02-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,530 |
| 2026-02-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,530 |
| 2026-02-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,530 |
| 2026-02-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,000 |
| 2026-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 220 |
| 2026-02-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 220 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.