Robot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 220 |
| 2026-02-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 220 |
| 2026-01-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 57 |
| 2026-01-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 57 |
| 2026-01-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 57 |
| 2026-01-27 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 54 |
| 2026-01-26 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 186 |
| 2026-01-23 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 225 |
| 2026-01-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2026-01-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2026-01-20 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2026-01-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2026-01-16 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,000 |
| 2026-01-15 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 140 |
| 2026-01-14 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 4 |
| 2026-01-13 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 357 |
| 2026-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 362 |
| 2026-01-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 362 |
| 2026-01-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 362 |
| 2026-01-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 205 |
| 2026-01-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 205 |
| 2026-01-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 825 |
| 2026-01-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 500 |
| 2025-12-31 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 500 |
| 2025-12-30 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 100 |
| 2025-12-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 732 |
| 2025-12-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,254 |
| 2025-12-23 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,254 |
| 2025-12-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 3,254 |
| 2025-12-19 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 3,100 |
| 2025-12-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2025-12-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 500 |
| 2025-12-16 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 450 |
| 2025-12-15 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2025-12-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,100 |
| 2025-12-11 | 2.900 | 3.020 | 2.900 | 3.020 | 3.020 | 1,100 |
| 2025-12-10 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 500 |
| 2025-12-09 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 179 |
| 2025-12-08 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 20 |
| 2025-12-05 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 1,500 |
| 2025-12-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2025-12-03 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2025-12-02 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2025-12-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2025-11-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2025-11-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,500 |
| 2025-11-26 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-25 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-24 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-18 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-17 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 12,334 |
| 2025-11-14 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 12,334 |
| 2025-11-13 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,930 |
| 2025-11-12 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,930 |
| 2025-11-11 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,930 |
| 2025-11-10 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,930 |
| 2025-11-07 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 2,768 |
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.