UK markets closed

Robertet SA (RBT.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
809.00-17.00 (-2.06%)
At close: 05:35PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024824.00825.00805.00809.00809.00951
13 Jun 2024844.00844.00825.00826.00826.00627
12 Jun 2024839.00846.00838.00843.00843.00326
11 Jun 2024847.00858.00838.00838.00838.00837
10 Jun 2024851.00852.00841.00847.00847.00590
07 Jun 2024865.00865.00853.00853.00853.00609
06 Jun 2024863.00870.00861.00868.00868.00506
05 Jun 2024870.00870.00861.00863.00863.001,891
04 Jun 2024870.00870.00864.00870.00870.00748
03 Jun 2024870.00872.00866.00868.00868.00607
31 May 2024870.00875.00866.00874.00874.00779
30 May 2024870.00875.00868.00873.00873.00616
29 May 2024870.00875.00865.00875.00875.00977
28 May 2024875.00880.00870.00870.00870.00846
27 May 2024880.00880.00872.00879.00879.00681
24 May 2024880.00884.00879.00880.00880.00498
23 May 2024885.00890.00882.00885.00885.001,040
22 May 2024890.00895.00884.00895.00895.00598
21 May 2024890.00895.00885.00895.00895.00808
20 May 2024895.00904.00888.00895.00895.00997
17 May 2024885.00895.00882.00895.00895.001,242
16 May 2024890.00895.00883.00883.00883.001,704
15 May 2024891.00892.00883.00884.00884.00943
14 May 2024900.00900.00891.00897.00897.00558
13 May 2024905.00907.00895.00897.00897.001,928
10 May 2024895.00905.00883.00903.00903.002,538
09 May 2024880.00899.00879.00896.00896.001,477
08 May 2024873.00885.00869.00884.00884.001,247
07 May 2024870.00880.00860.00880.00880.001,316
06 May 2024880.00880.00860.00871.00871.001,903
03 May 2024868.00877.00855.00867.00867.001,233
02 May 2024885.00885.00868.00868.00868.00335
30 Apr 2024890.00895.00880.00882.00882.00657
29 Apr 2024880.00895.00876.00890.00890.001,162
26 Apr 2024870.00883.00866.00882.00882.001,091
25 Apr 2024886.00889.00876.00877.00877.00451
24 Apr 2024876.00887.00870.00885.00885.00647
23 Apr 2024870.00880.00861.00875.00875.00855
22 Apr 2024860.00884.00857.00882.00882.001,003
19 Apr 2024862.00863.00851.00862.00862.00395
18 Apr 2024866.00866.00856.00859.00859.00806
17 Apr 2024865.00869.00860.00863.00863.00489
16 Apr 2024879.00881.00859.00865.00865.00432
15 Apr 2024869.00886.00862.00883.00883.004,063
12 Apr 2024824.00887.00824.00887.00887.002,296
11 Apr 2024809.00816.00807.00814.00814.001,202
10 Apr 2024815.00815.00801.00808.00808.00480
09 Apr 2024813.00819.00799.00805.00805.00369
08 Apr 2024811.00822.00806.00812.00812.00627
05 Apr 2024813.00813.00797.00806.00806.00490
04 Apr 2024805.00814.00799.00813.00813.00280
03 Apr 2024804.00810.00793.00810.00810.002,627
02 Apr 2024791.00814.00791.00802.00802.001,323
28 Mar 2024791.00798.00784.00798.00798.00831
27 Mar 2024792.00794.00787.00790.00790.00508
26 Mar 2024794.00794.00789.00792.00792.0076
25 Mar 2024797.00797.00786.00790.00790.00129
22 Mar 2024812.00812.00786.00791.00791.00228
21 Mar 2024797.00815.00786.00810.00810.00831
20 Mar 2024804.00804.00782.00786.00786.00321
19 Mar 2024805.00806.00798.00799.00799.00445
18 Mar 2024802.00806.00800.00803.00803.00534
15 Mar 2024805.00805.00798.00802.00802.00191
14 Mar 2024798.00813.00797.00800.00800.00620
13 Mar 2024801.00802.00795.00801.00801.00671
12 Mar 2024783.00802.00783.00800.00800.00309
11 Mar 2024787.00791.00784.00791.00791.00416
08 Mar 2024795.00795.00785.00787.00787.00291
07 Mar 2024787.00794.00787.00794.00794.00276
06 Mar 2024797.00797.00785.00792.00792.00178
05 Mar 2024807.00810.00793.00797.00797.00691
04 Mar 2024792.00808.00792.00805.00805.00501
01 Mar 2024786.00790.00777.00785.00785.00405
29 Feb 2024814.00814.00785.00785.00785.00629
28 Feb 2024800.00803.00793.00802.00802.00328
27 Feb 2024789.00798.00782.00796.00796.00973
26 Feb 2024795.00798.00788.00788.00788.00309
23 Feb 2024801.00801.00788.00791.00791.00561
22 Feb 2024795.00800.00792.00795.00795.00300
21 Feb 2024795.00796.00792.00795.00795.00170
20 Feb 2024797.00803.00790.00792.00792.00628
19 Feb 2024823.00823.00797.00797.00797.00601
16 Feb 2024815.00824.00811.00815.00815.00710
15 Feb 2024815.00822.00809.00815.00815.00628
14 Feb 2024801.00814.00800.00810.00810.00363
13 Feb 2024814.00815.00801.00804.00804.00459
12 Feb 2024812.00814.00799.00806.00806.00542
09 Feb 2024815.00815.00807.00812.00812.00462
08 Feb 2024818.00820.00806.00810.00810.00536
07 Feb 2024825.00825.00809.00813.00813.00766
06 Feb 2024821.00823.00816.00819.00819.00893
05 Feb 2024819.00825.00813.00825.00825.00957
02 Feb 2024830.00830.00810.00814.00814.00574
01 Feb 2024822.00831.00821.00828.00828.001,167
31 Jan 2024820.00825.00819.00821.00821.00857
30 Jan 2024818.00825.00816.00821.00821.00712
29 Jan 2024809.00818.00805.00816.00816.00311
26 Jan 2024791.00808.00791.00807.00807.00444
25 Jan 2024790.00790.00786.00788.00788.00569
24 Jan 2024785.00790.00783.00787.00787.00736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...