Robot S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-14	2.540	2.540	2.540	2.540	2.540	87
2025-08-13	2.540	2.540	2.540	2.540	2.540	87
2025-08-12	2.540	2.540	2.540	2.540	2.540	87
2025-08-11	2.540	2.540	2.540	2.540	2.540	87
2025-08-08	2.540	2.540	2.540	2.540	2.540	87
2025-08-07	2.540	2.540	2.540	2.540	2.540	362
2025-08-06	2.540	2.540	2.540	2.540	2.540	362
2025-08-05	2.540	2.540	2.540	2.540	2.540	362
2025-08-04	2.540	2.540	2.540	2.540	2.540	362
2025-08-01	2.540	2.540	2.540	2.540	2.540	362
2025-07-31	2.540	2.540	2.540	2.540	2.540	32
2025-07-30	2.440	2.540	2.440	2.540	2.540	32
2025-07-29	2.440	2.540	2.440	2.540	2.540	22
2025-07-28	2.540	2.540	2.540	2.540	2.540	2,500
2025-07-25	2.540	2.540	2.540	2.540	2.540	30
2025-07-24	2.540	2.540	2.540	2.540	2.540	247
2025-07-23	2.540	2.540	2.540	2.540	2.540	247
2025-07-22	2.540	2.540	2.440	2.540	2.540	247
2025-07-21	2.440	2.440	2.440	2.440	2.440	300
2025-07-18	2.440	2.440	2.440	2.440	2.440	300
2025-07-17	2.440	2.440	2.440	2.440	2.440	300
2025-07-16	2.440	2.440	2.440	2.440	2.440	300
2025-07-15	2.440	2.440	2.440	2.440	2.440	300
2025-07-14	2.440	2.440	2.440	2.440	2.440	300
2025-07-11	2.420	2.420	2.420	2.420	2.420	1
2025-07-10	2.420	2.420	2.420	2.420	2.420	1
2025-07-09	2.420	2.420	2.420	2.420	2.420	1
2025-07-08	2.420	2.420	2.420	2.420	2.420	1
2025-07-07	2.420	2.420	2.420	2.420	2.420	0
2025-07-04	2.420	2.420	2.420	2.420	2.420	1
2025-07-03	2.440	2.440	2.420	2.420	2.420	1
2025-07-02	2.540	2.540	2.420	2.420	2.420	1
2025-07-01	2.540	2.540	2.420	2.420	2.420	1
2025-06-30	2.440	2.540	2.420	2.420	2.420	109
2025-06-27	2.540	2.540	2.420	2.420	2.420	40
2025-06-26	2.420	2.420	2.420	2.420	2.420	7,023
2025-06-25	2.420	2.420	2.420	2.420	2.420	250
2025-06-24	2.420	2.420	2.420	2.420	2.420	250
2025-06-23	2.540	2.540	2.540	2.540	2.540	1,500
2025-06-20	2.540	2.540	2.540	2.540	2.540	4,750
2025-06-19	2.660	2.660	2.540	2.540	2.540	4,750
2025-06-18	2.800	2.800	2.660	2.660	2.660	3,500
2025-06-17	2.900	2.900	2.900	2.900	2.900	1,000
2025-06-16	2.900	2.900	2.900	2.900	2.900	1,000
2025-06-13	2.900	2.900	2.900	2.900	2.900	1,000
2025-06-12	2.900	2.900	2.900	2.900	2.900	1,000
2025-06-11	2.900	2.900	2.900	2.900	2.900	1,000
2025-06-10	2.880	2.880	2.880	2.880	2.880	5,000
2025-06-09	2.880	2.880	2.760	2.760	2.760	62
2025-06-06	2.760	2.760	2.760	2.760	2.760	190
2025-06-05	2.760	2.760	2.760	2.760	2.760	600
2025-06-04	2.760	2.760	2.760	2.760	2.760	78
2025-06-03	2.760	2.760	2.760	2.760	2.760	78
2025-06-02	2.760	2.760	2.760	2.760	2.760	0
2025-05-30	2.760	2.760	2.760	2.760	2.760	470

← NewerPage 6 of 10 · 584 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.