Robot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 555 |
| 2025-05-21 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 15 |
| 2025-05-20 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 15 |
| 2025-05-19 | 2.980 | 2.980 | 2.960 | 2.960 | 2.960 | 80 |
| 2025-05-16 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 7,744 |
| 2025-05-15 | 2.720 | 2.840 | 2.720 | 2.840 | 2.840 | 2,060 |
| 2025-05-14 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1,050 |
| 2025-05-13 | 2.400 | 2.500 | 2.400 | 2.500 | 2.500 | 1,015 |
| 2025-05-12 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 432 |
| 2025-05-09 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 310 |
| 2025-05-08 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2025-05-07 | 2.040 | 2.040 | 1.950 | 1.950 | 1.950 | 50 |
| 2025-05-06 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 19 |
| 2025-05-05 | 1.860 | 1.950 | 1.860 | 1.950 | 1.950 | 2,053 |
| 2025-05-02 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 412 |
| 2025-04-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2025-04-29 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 444 |
| 2025-04-25 | 1.860 | 1.860 | 1.770 | 1.770 | 1.770 | 2,307 |
| 2025-04-24 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 615 |
| 2025-04-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,000 |
| 2025-03-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,100 |
| 2025-03-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,309 |
| 2025-03-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,303 |
| 2025-03-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2025-03-05 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,009 |
| 2025-02-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 981 |
| 2025-02-17 | 1.920 | 2.000 | 1.920 | 1.920 | 1.920 | 530 |
| 2025-02-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,217 |
| 2025-02-07 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 600 |
| 2025-01-16 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 115 |
| 2025-01-13 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 100 |
| 2025-01-03 | 2.000 | 2.000 | 1.920 | 1.920 | 1.920 | 3 |
| 2025-01-02 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 665 |
| 2024-12-31 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 500 |
| 2024-12-30 | 1.680 | 1.760 | 1.680 | 1.760 | 1.760 | 1,988 |
| 2024-12-27 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 400 |
| 2024-12-24 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 2,227 |
| 2024-12-23 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 9,627 |
| 2024-12-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 147 |
| 2024-12-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 878 |
| 2024-12-10 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 502 |
| 2024-11-26 | 1.760 | 1.830 | 1.760 | 1.830 | 1.830 | 12 |
| 2024-11-25 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 122 |
| 2024-11-22 | 1.760 | 1.830 | 1.760 | 1.830 | 1.830 | 21 |
| 2024-11-21 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 200 |
| 2024-11-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,390 |
| 2024-11-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,241 |
| 2024-11-13 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 |
| 2024-11-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,650 |
| 2024-11-07 | 1.680 | 1.760 | 1.680 | 1.760 | 1.760 | 378 |
| 2024-11-06 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 922 |
| 2024-11-05 | 1.700 | 1.770 | 1.700 | 1.770 | 1.770 | 2,004 |
| 2024-11-04 | 1.760 | 1.760 | 1.680 | 1.680 | 1.680 | 3,390 |
| 2024-11-01 | 1.600 | 1.680 | 1.600 | 1.680 | 1.680 | 1,382 |
| 2024-10-31 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 657 |
| 2024-10-30 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 7,600 |
| 2024-10-29 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 8,300 |
| 2024-10-21 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 27 |
| 2024-10-04 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 95 |
| 2024-10-03 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 27 |
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.