Robot S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.980	2.980	2.980	2.980	2.980	18
2025-11-05	3.040	3.040	2.980	2.980	2.980	18
2025-11-04	2.980	2.980	2.980	2.980	2.980	1,910
2025-11-03	2.980	2.980	2.980	2.980	2.980	1,910
2025-10-31	2.980	2.980	2.980	2.980	2.980	1,910
2025-10-30	2.920	2.920	2.920	2.920	2.920	698
2025-10-29	2.980	2.980	2.980	2.980	2.980	1,600
2025-10-28	2.960	2.960	2.860	2.960	2.960	764
2025-10-27	2.860	2.860	2.860	2.860	2.860	1,190
2025-10-24	2.840	2.840	2.840	2.840	2.840	1,000
2025-10-23	2.900	2.900	2.900	2.900	2.900	1,650
2025-10-22	2.900	2.900	2.900	2.900	2.900	60
2025-10-21	2.960	2.960	2.900	2.900	2.900	60
2025-10-20	2.940	2.940	2.900	2.900	2.900	4,318
2025-10-17	2.800	2.800	2.800	2.800	2.800	2,936
2025-10-16	2.700	2.700	2.700	2.700	2.700	455
2025-10-15	2.700	2.700	2.700	2.700	2.700	455
2025-10-14	2.700	2.700	2.700	2.700	2.700	455
2025-10-13	2.700	2.700	2.700	2.700	2.700	455
2025-10-10	2.800	2.800	2.800	2.800	2.800	1,191
2025-10-09	2.800	2.800	2.800	2.800	2.800	1,000
2025-10-08	2.800	2.800	2.800	2.800	2.800	1,000
2025-10-07	2.800	2.800	2.800	2.800	2.800	1,000
2025-10-06	2.800	2.800	2.800	2.800	2.800	1,000
2025-10-03	2.800	2.800	2.800	2.800	2.800	700
2025-10-02	2.800	2.800	2.800	2.800	2.800	3,700
2025-10-01	2.800	2.800	2.800	2.800	2.800	50
2025-09-30	2.800	2.800	2.800	2.800	2.800	760
2025-09-29	2.880	2.880	2.880	2.880	2.880	104
2025-09-26	2.880	2.880	2.880	2.880	2.880	104
2025-09-25	2.880	2.880	2.880	2.880	2.880	355
2025-09-24	2.880	2.880	2.880	2.880	2.880	355
2025-09-23	2.880	2.880	2.880	2.880	2.880	355
2025-09-22	2.800	2.800	2.800	2.800	2.800	0
2025-09-19	2.800	2.800	2.800	2.800	2.800	2,810
2025-09-18	2.920	2.920	2.800	2.800	2.800	2,810
2025-09-17	3.000	3.000	3.000	3.000	3.000	1,500
2025-09-16	3.000	3.000	3.000	3.000	3.000	1,500
2025-09-15	3.020	3.040	3.020	3.020	3.020	200
2025-09-12	3.060	3.060	2.920	2.920	2.920	20
2025-09-11	2.920	2.920	2.920	2.920	2.920	1,755
2025-09-10	3.060	3.060	3.060	3.060	3.060	6,531
2025-09-09	3.060	3.060	3.060	3.060	3.060	6,531
2025-09-08	3.060	3.060	3.060	3.060	3.060	255
2025-09-05	2.960	2.960	2.960	2.960	2.960	3,050
2025-09-04	2.960	2.960	2.960	2.960	2.960	3,050
2025-09-03	3.000	3.000	3.000	3.000	3.000	4,250
2025-09-02	3.040	3.040	3.040	3.040	3.040	8,460
2025-09-01	3.000	3.040	3.000	3.040	3.040	11,867
2025-08-29	2.880	2.900	2.880	2.900	2.900	5,365
2025-08-28	2.760	2.760	2.760	2.760	2.760	4,250
2025-08-27	2.760	2.760	2.760	2.760	2.760	200
2025-08-26	2.740	2.740	2.740	2.740	2.740	660
2025-08-25	2.540	2.660	2.540	2.660	2.660	5,280
2025-08-22	2.540	2.540	2.540	2.540	2.540	284
2025-08-21	2.540	2.540	2.540	2.540	2.540	284
2025-08-20	2.540	2.540	2.540	2.540	2.540	230
2025-08-19	2.540	2.540	2.540	2.540	2.540	0
2025-08-18	2.540	2.540	2.540	2.540	2.540	0
2025-08-15	2.540	2.540	2.540	2.540	2.540	87

← NewerPage 5 of 10 · 579 trading daysOlder →

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.