Robot S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 4 |
| 2026-10-15 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 14 |
| 2026-10-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 249 |
| 2026-10-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 600 |
| 2026-10-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 600 |
| 2026-10-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 385 |
| 2026-10-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 385 |
| 2026-10-07 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 385 |
| 2026-10-06 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 600 |
| 2026-10-05 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 96 |
| 2026-10-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,987 |
| 2026-10-01 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 2,195 |
| 2026-09-30 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 1,288 |
| 2026-09-29 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,009 |
| 2026-09-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2026-09-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5,500 |
| 2026-09-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 5,500 |
| 2026-09-23 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 100 |
| 2026-09-22 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 150 |
| 2026-09-21 | 6.200 | 6.200 | 6.050 | 6.150 | 6.150 | 80 |
| 2026-09-18 | 6.200 | 6.200 | 6.150 | 6.150 | 6.150 | 2,243 |
| 2026-09-17 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 375 |
| 2026-09-16 | 6.100 | 6.150 | 6.100 | 6.150 | 6.150 | 2,800 |
| 2026-09-15 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 1,119 |
| 2026-09-14 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 2,431 |
| 2026-09-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 9 |
| 2026-09-10 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 9 |
| 2026-09-09 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 1,645 |
| 2026-09-08 | 6.250 | 6.250 | 6.000 | 6.000 | 6.000 | 480 |
| 2026-09-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2026-09-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 140 |
| 2026-09-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 640 |
| 2026-09-02 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 820 |
| 2026-09-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,991 |
| 2026-08-31 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 6,469 |
| 2026-08-28 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 2,088 |
| 2026-08-27 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 99 |
| 2026-08-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2026-08-25 | 5.250 | 5.300 | 5.250 | 5.250 | 5.250 | 230 |
| 2026-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,959 |
| 2026-08-21 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 1,959 |
| 2026-08-20 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 46 |
| 2026-08-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 100 |
| 2026-08-18 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 1,811 |
| 2026-08-17 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 1,773 |
| 2026-08-14 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 1,436 |
| 2026-08-13 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 1,010 |
| 2026-08-12 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,335 |
| 2026-08-11 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 1,122 |
| 2026-08-10 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 300 |
| 2026-08-07 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 1,511 |
| 2026-08-06 | 4.980 | 5.200 | 4.980 | 5.200 | 5.200 | 500 |
| 2026-08-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,072 |
| 2026-08-04 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2026-08-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 200 |
| 2026-07-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 600 |
| 2026-07-30 | 4.560 | 4.700 | 4.560 | 4.700 | 4.700 | 2,200 |
| 2026-07-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 700 |
| 2026-07-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 300 |
| 2026-07-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 30 |
Page 1 of 3 · 129 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.