Paris - Delayed Quote
EUR
Robertet SA (RBT.PA)
804.00
+9.00
(+1.13%)
At close: November 2 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
796.00
804.00
792.00
795.00
795.00
585
Oct 29, 2026
791.00
803.00
789.00
796.00
796.00
583
Oct 28, 2026
800.00
800.00
791.00
793.00
793.00
500
Oct 27, 2026
788.00
798.00
777.00
792.00
792.00
588
Oct 26, 2026
780.00
789.00
780.00
785.00
785.00
535
Oct 23, 2026
776.00
787.00
772.00
780.00
780.00
665
Oct 22, 2026
767.00
781.00
763.00
776.00
776.00
802
Oct 21, 2026
760.00
774.00
760.00
769.00
769.00
397
Oct 20, 2026
772.00
775.00
765.00
770.00
770.00
722
Oct 19, 2026
769.00
777.00
767.00
777.00
777.00
797
Oct 16, 2026
773.00
777.00
771.00
776.00
776.00
600
Oct 15, 2026
770.00
777.00
767.00
775.00
775.00
1,012
Oct 14, 2026
779.00
784.00
771.00
773.00
773.00
486
Oct 13, 2026
773.00
780.00
765.00
776.00
776.00
494
Oct 12, 2026
774.00
774.00
768.00
769.00
769.00
423
Oct 9, 2026
763.00
778.00
763.00
774.00
774.00
616
Oct 8, 2026
770.00
770.00
754.00
758.00
758.00
902
Oct 7, 2026
745.00
770.00
745.00
766.00
766.00
890
Oct 6, 2026
753.00
769.00
753.00
762.00
762.00
675
Oct 5, 2026
747.00
755.00
745.00
754.00
754.00
891
Oct 2, 2026
741.00
750.00
741.00
747.00
747.00
1,119
Oct 1, 2026
743.00
750.00
737.00
744.00
744.00
1,768
Sep 30, 2026
740.00
751.00
740.00
744.00
744.00
1,593
Sep 29, 2026
746.00
751.00
741.00
746.00
746.00
1,655
Sep 28, 2026
755.00
764.00
745.00
745.00
745.00
455
Sep 25, 2026
745.00
754.00
743.00
743.00
743.00
789
Sep 24, 2026
752.00
752.00
739.00
742.00
742.00
1,317
Sep 23, 2026
760.00
764.00
749.00
755.00
755.00
1,056
Sep 22, 2026
755.00
764.00
754.00
764.00
764.00
1,042
Sep 21, 2026
727.00
757.00
723.00
756.00
756.00
2,742
Sep 18, 2026
752.00
752.00
710.00
727.00
727.00
5,561
Sep 17, 2026
774.00
777.00
759.00
765.00
765.00
1,009
Sep 16, 2026
773.00
779.00
764.00
765.00
765.00
596
Sep 15, 2026
767.00
775.00
765.00
771.00
771.00
272
Sep 14, 2026
766.00
776.00
765.00
772.00
772.00
1,080
Sep 11, 2026
767.00
777.00
767.00
769.00
769.00
673
Sep 10, 2026
777.00
780.00
764.00
764.00
764.00
718
Sep 9, 2026
797.00
797.00
777.00
777.00
777.00
801
Sep 8, 2026
792.00
797.00
775.00
781.00
781.00
1,081
Sep 7, 2026
795.00
795.00
789.00
791.00
791.00
1,103
Sep 4, 2026
789.00
800.00
786.00
797.00
797.00
485
Sep 3, 2026
790.00
793.00
783.00
788.00
788.00
479
Sep 2, 2026
779.00
788.00
775.00
786.00
786.00
1,527
Sep 1, 2026
791.00
803.00
777.00
777.00
777.00
1,040
Aug 31, 2026
805.00
809.00
793.00
809.00
809.00
3,278
Aug 28, 2026
801.00
810.00
801.00
805.00
805.00
687
Aug 27, 2026
813.00
813.00
797.00
801.00
801.00
441
Aug 26, 2026
800.00
813.00
796.00
808.00
808.00
634
Aug 25, 2026
801.00
802.00
790.00
798.00
798.00
631
Aug 24, 2026
789.00
805.00
787.00
799.00
799.00
1,457
Aug 21, 2026
786.00
791.00
785.00
790.00
790.00
595
Aug 20, 2026
786.00
790.00
784.00
790.00
790.00
518
Aug 19, 2026
787.00
794.00
782.00
786.00
786.00
802
Aug 18, 2026
785.00
793.00
784.00
792.00
792.00
413
Aug 17, 2026
798.00
799.00
786.00
790.00
790.00
676
Aug 14, 2026
799.00
806.00
797.00
806.00
806.00
659
Aug 13, 2026
795.00
800.00
790.00
800.00
800.00
985
Aug 12, 2026
800.00
800.00
790.00
795.00
795.00
902
Aug 11, 2026
792.00
795.00
787.00
793.00
793.00
789
Aug 10, 2026
809.00
809.00
790.00
792.00
792.00
812
Aug 7, 2026
814.00
815.00
807.00
810.00
810.00
583
Aug 6, 2026
798.00
808.00
796.00
808.00
808.00
1,168
Aug 5, 2026
814.00
814.00
798.00
798.00
798.00
497
Aug 4, 2026
802.00
810.00
800.00
804.00
804.00
561
Aug 3, 2026
800.00
807.00
795.00
802.00
802.00
917
Jul 31, 2026
814.00
814.00
796.00
796.00
796.00
1,107
Jul 30, 2026
816.00
833.00
807.00
814.00
814.00
893
Jul 29, 2026
821.00
824.00
808.00
814.00
814.00
1,292
Jul 28, 2026
796.00
825.00
796.00
822.00
822.00
726
Jul 27, 2026
781.00
806.00
780.00
795.00
795.00
933
Jul 24, 2026
766.00
779.00
743.00
772.00
772.00
3,728
Jul 23, 2026
804.00
804.00
785.00
795.00
795.00
1,641
Jul 22, 2026
808.00
812.00
804.00
806.00
806.00
489
Jul 21, 2026
809.00
809.00
805.00
806.00
806.00
513
Jul 20, 2026
815.00
824.00
814.00
817.00
817.00
616
Jul 17, 2026
819.00
824.00
814.00
817.00
817.00
682
Jul 16, 2026
823.00
825.00
817.00
823.00
823.00
662
Jul 15, 2026
830.00
830.00
813.00
821.00
821.00
651
Jul 14, 2026
820.00
833.00
819.00
827.00
827.00
1,511
Jul 13, 2026
808.00
827.00
808.00
827.00
827.00
1,026
Jul 10, 2026
805.00
816.00
805.00
813.00
813.00
615
Jul 9, 2026
804.00
812.50
792.00
806.00
806.00
1,250
Jul 8, 2026
831.00
831.00
803.00
804.00
804.00
615
Jul 7, 2026
810.00
830.00
805.00
818.00
818.00
850
Jul 6, 2026
820.00
825.00
802.00
802.00
802.00
632
Jul 3, 2026
821.00
827.00
814.00
820.00
820.00
667
Jul 2, 2026
818.00
822.00
815.00
818.00
818.00
481
Jul 1, 2026
808.00
819.00
805.00
813.00
813.00
667
Jun 30, 2026
820.00
824.00
806.00
806.00
806.00
1,539
Jun 29, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
802.00
821.00
802.00
816.00
816.00
1,946
Jun 26, 2026
817.00
822.00
809.00
816.00
804.00
1,154
Jun 25, 2026
814.00
819.00
806.00
809.00
797.10
3,983
Jun 24, 2026
812.00
820.00
808.00
819.00
806.96
2,378
Jun 23, 2026
805.00
815.00
794.00
813.00
801.04
855
Jun 22, 2026
800.00
803.00
793.00
803.00
791.19
615
Jun 19, 2026
800.00
810.00
798.00
805.00
793.16
662
Jun 18, 2026
804.00
810.00
800.00
808.00
796.12
566
Jun 17, 2026
824.00
828.00
805.00
812.00
800.06
915
Jun 16, 2026
831.00
833.00
818.00
824.00
811.88
1,522
Jun 15, 2026
830.00
839.00
824.00
828.00
815.82
1,340
Jun 12, 2026
828.00
835.00
820.00
827.00
814.84
1,812
Jun 11, 2026
820.00
829.00
816.00
816.00
804.00
891
Jun 10, 2026
815.00
824.00
812.00
821.00
808.93
802
Jun 9, 2026
794.00
826.00
792.00
815.00
803.01
1,026
Jun 8, 2026
798.00
799.00
788.00
797.00
785.28
598
Jun 5, 2026
797.00
808.00
797.00
797.00
785.28
1,375
Jun 4, 2026
796.00
799.00
789.00
798.00
786.26
653
Jun 3, 2026
809.00
809.00
794.00
800.00
788.24
846
Jun 2, 2026
827.00
827.00
810.00
810.00
798.09
931
Jun 1, 2026
839.00
839.00
808.00
812.00
800.06
692
May 29, 2026
832.00
842.00
828.00
830.00
817.79
2,225
May 28, 2026
824.00
833.00
821.00
833.00
820.75
405
May 27, 2026
822.00
836.00
817.00
826.00
813.85
778
May 26, 2026
816.00
824.00
811.00
820.00
807.94
584
May 25, 2026
821.00
824.00
810.00
815.00
803.01
460
May 22, 2026
817.00
823.00
813.00
817.00
804.99
628
May 21, 2026
816.00
818.00
808.00
816.00
804.00
470
May 20, 2026
811.00
815.00
796.00
811.00
799.07
1,348
May 19, 2026
794.00
814.00
793.00
814.00
802.03
2,246
May 18, 2026
792.00
795.00
782.00
794.00
782.32
1,152
May 15, 2026
799.00
805.00
790.00
795.00
783.31
926
May 14, 2026
798.00
800.00
793.00
800.00
788.24
730
May 13, 2026
787.00
794.00
784.00
794.00
782.32
838
May 12, 2026
785.00
791.00
782.00
783.00
771.49
1,295
May 11, 2026
789.00
800.00
785.00
790.00
778.38
791
May 8, 2026
800.00
801.00
785.00
787.00
775.43
862
May 7, 2026
800.00
803.00
797.00
797.00
785.28
1,411
May 6, 2026
795.00
803.00
795.00
797.00
785.28
1,099
May 5, 2026
793.00
798.00
790.00
792.00
780.35
1,031
May 4, 2026
806.00
806.00
790.00
795.00
783.31
956
Apr 30, 2026
806.00
806.00
790.00
800.00
788.24
1,093
Apr 29, 2026
812.00
812.00
792.00
794.00
782.32
2,750
Apr 28, 2026
806.00
815.00
800.00
812.00
800.06
5,984
Apr 27, 2026
809.00
815.00
803.00
803.00
791.19
1,111
Apr 24, 2026
814.00
815.00
806.00
813.00
801.04
2,855
Apr 23, 2026
813.00
815.00
809.00
814.00
802.03
417
Apr 22, 2026
820.00
821.00
808.00
814.00
802.03
638
Apr 21, 2026
834.00
837.00
812.00
820.00
807.94
1,610
Apr 20, 2026
828.00
842.00
823.00
827.00
814.84
1,377
Apr 17, 2026
813.00
837.00
813.00
837.00
824.69
1,365
Apr 16, 2026
811.00
815.00
806.00
814.00
802.03
1,382
Apr 15, 2026
820.00
820.00
803.00
806.00
794.15
1,844
Apr 14, 2026
876.00
876.00
817.00
817.00
804.99
3,444
Apr 13, 2026
901.00
903.00
865.00
865.00
852.28
2,160
Apr 10, 2026
834.00
905.00
832.00
905.00
891.69
4,072
Apr 9, 2026
824.00
828.00
816.00
822.00
809.91
1,289
Apr 8, 2026
814.00
834.00
814.00
828.00
815.82
2,710
Apr 7, 2026
810.00
824.00
806.00
808.00
796.12
882
Apr 2, 2026
810.00
818.00
807.00
815.00
803.01
384
Apr 1, 2026
805.00
820.00
805.00
813.00
801.04
856
Mar 31, 2026
824.00
824.00
801.00
805.00
793.16
1,663
Mar 30, 2026
822.00
829.00
815.00
829.00
816.81
2,033
Mar 27, 2026
816.00
830.00
815.00
824.00
811.88
1,231
Mar 26, 2026
820.00
830.00
815.00
815.00
803.01
1,931
Mar 25, 2026
804.00
829.00
800.00
819.00
806.96
2,412
Mar 24, 2026
797.00
797.00
787.00
791.00
779.37
2,121
Mar 23, 2026
776.00
803.00
770.00
792.00
780.35
2,046
Mar 20, 2026
795.00
796.00
779.00
783.00
771.49
33,670
Mar 19, 2026
795.00
797.00
783.00
790.00
778.38
3,819
Mar 18, 2026
800.00
810.00
798.00
802.00
790.21
1,662
Mar 17, 2026
806.00
810.00
797.00
797.00
785.28
1,472
Mar 16, 2026
801.00
807.00
798.00
807.00
795.13
1,579
Mar 13, 2026
810.00
815.00
800.00
801.00
789.22
1,564
Mar 12, 2026
804.00
814.00
802.00
813.00
801.04
1,263
Mar 11, 2026
816.00
816.00
803.00
803.00
791.19
1,436
Mar 10, 2026
833.00
833.00
815.00
819.00
806.96
1,165
Mar 9, 2026
814.00
821.00
806.00
810.00
798.09
1,245
Mar 6, 2026
827.00
833.00
824.00
825.00
812.87
1,103
Mar 5, 2026
841.00
841.00
825.00
827.00
814.84
1,378
Mar 4, 2026
831.00
840.00
825.00
825.00
812.87
1,725
Mar 3, 2026
857.00
858.00
828.00
830.00
817.79
1,747
Mar 2, 2026
862.00
875.00
857.00
866.00
853.26
2,937
Feb 27, 2026
871.00
881.00
870.00
876.00
863.12
2,076
Feb 26, 2026
875.00
875.00
869.00
872.00
859.18
1,092
Feb 25, 2026
876.00
877.00
868.00
875.00
862.13
2,356
Feb 24, 2026
864.00
881.00
864.00
875.00
862.13
597
Feb 23, 2026
875.00
883.00
860.00
864.00
851.29
1,162
Feb 20, 2026
884.00
884.00
873.00
873.00
860.16
717
Feb 19, 2026
874.00
891.00
872.00
878.00
865.09
1,770
Feb 18, 2026
865.00
874.00
858.00
874.00
861.15
1,015
Feb 17, 2026
852.00
867.00
852.00
860.00
847.35
1,133
Feb 16, 2026
859.00
862.00
844.00
854.00
841.44
1,031
Feb 13, 2026
837.00
855.00
837.00
854.00
841.44
1,085
Feb 12, 2026
854.00
854.00
833.00
833.00
820.75
1,055
Feb 11, 2026
848.00
856.00
842.00
846.00
833.56
687
Feb 10, 2026
837.00
855.00
835.00
855.00
842.43
1,508
Feb 9, 2026
835.00
839.00
830.00
833.00
820.75
2,616
Feb 6, 2026
844.00
845.00
820.00
837.00
824.69
1,324
Feb 5, 2026
840.00
845.00
835.00
845.00
832.57
845
Feb 4, 2026
836.00
848.00
836.00
848.00
835.53
2,430
Feb 3, 2026
844.00
844.00
835.00
840.00
827.65
1,175
Feb 2, 2026
841.00
845.00
831.00
840.00
827.65
1,225
Jan 30, 2026
861.00
861.00
845.00
846.00
833.56
1,064
Jan 29, 2026
879.00
879.00
859.00
860.00
847.35
1,212
Jan 28, 2026
887.00
887.00
877.00
877.00
864.10
753
Jan 27, 2026
893.00
893.00
884.00
888.00
874.94
682
Jan 26, 2026
886.00
901.00
885.00
890.00
876.91
622
Jan 23, 2026
896.00
899.00
885.00
898.00
884.79
582
Jan 22, 2026
902.00
904.00
894.00
901.00
887.75
995
Jan 21, 2026
896.00
900.00
888.00
900.00
886.76
753
Jan 20, 2026
876.00
898.00
876.00
895.00
881.84
1,087
Jan 19, 2026
884.00
890.00
877.00
881.00
868.04
771
Jan 16, 2026
907.00
907.00
893.00
900.00
886.76
549
Jan 15, 2026
899.00
906.00
896.00
903.00
889.72
825
Jan 14, 2026
889.00
913.00
889.00
899.00
885.78
1,331
Jan 13, 2026
877.00
895.00
868.00
895.00
881.84
720
Jan 12, 2026
875.00
879.00
871.00
875.00
862.13
577
Jan 9, 2026
874.00
884.00
872.00
878.00
865.09
575
Jan 8, 2026
866.00
880.00
865.00
874.00
861.15
491
Jan 7, 2026
864.00
873.00
862.00
870.00
857.21
1,113
Jan 6, 2026
873.00
877.00
852.00
870.00
857.21
1,296
Jan 5, 2026
881.00
885.00
868.00
876.00
863.12
768
Jan 2, 2026
888.00
888.00
872.00
879.00
866.07
736
Dec 31, 2025
879.00
880.00
874.00
878.00
865.09
115
Dec 30, 2025
885.00
885.00
875.00
879.00
866.07
541
Dec 29, 2025
862.00
885.00
860.00
885.00
871.99
847
Dec 24, 2025
871.00
879.00
871.00
872.00
859.18
115
Dec 23, 2025
882.00
882.00
871.00
876.00
863.12
433
Dec 22, 2025
875.00
882.00
870.00
882.00
869.03
703
Dec 19, 2025
880.00
887.00
877.00
878.00
865.09
532
Dec 18, 2025
890.00
890.00
879.00
885.00
871.99
679
Dec 17, 2025
885.00
894.00
885.00
887.00
873.96
646
Dec 16, 2025
889.00
896.00
880.00
896.00
882.82
815
Dec 15, 2025
906.00
906.00
882.00
894.00
880.85
1,773
Dec 12, 2025
916.00
918.00
905.00
905.00
891.69
1,702
Dec 11, 2025
910.00
922.00
905.00
910.00
896.62
1,011
Dec 10, 2025
905.00
910.00
902.00
909.00
895.63
583
Dec 9, 2025
900.00
904.00
892.00
904.00
890.71
563
Dec 8, 2025
900.00
900.00
885.00
893.00
879.87
595
Dec 5, 2025
893.00
908.00
888.00
903.00
889.72
968
Dec 4, 2025
882.00
892.00
882.00
892.00
878.88
683
Dec 3, 2025
885.00
893.00
879.00
883.00
870.01
933
Dec 2, 2025
886.00
894.00
877.00
886.00
872.97
966
Dec 1, 2025
880.00
889.00
875.00
887.00
873.96
762
Nov 28, 2025
872.00
883.00
872.00
880.00
867.06
432
Nov 27, 2025
874.00
879.00
872.00
875.00
862.13
504
Nov 26, 2025
876.00
877.00
870.00
877.00
864.10
1,453
Nov 25, 2025
892.00
892.00
860.00
874.00
861.15
1,567
Nov 24, 2025
901.00
908.00
893.00
893.00
879.87
24,364
Nov 21, 2025
877.00
910.00
869.00
908.00
894.65
1,857
Nov 20, 2025
875.00
880.00
869.00
869.00
856.22
1,300
Nov 19, 2025
858.00
877.00
851.00
877.00
864.10
1,837
Nov 18, 2025
852.00
864.00
847.00
858.00
845.38
677
Nov 17, 2025
875.00
877.00
857.00
859.00
846.37
518
Nov 14, 2025
894.00
894.00
867.00
874.00
861.15
648
Nov 13, 2025
886.00
898.00
885.00
890.00
876.91
1,539
Nov 12, 2025
866.00
888.00
863.00
888.00
874.94
3,264
Nov 11, 2025
840.00
870.00
840.00
866.00
853.26
718
Nov 10, 2025
832.00
852.00
832.00
848.00
835.53
1,524
Nov 7, 2025
825.00
831.00
813.00
827.00
814.84
667
Nov 6, 2025
814.00
841.00
814.00
825.00
812.87
1,125
Nov 5, 2025
816.00
823.00
813.00
815.00
803.01
372
Nov 4, 2025
821.00
823.00
813.00
815.00
803.01
465
Nov 3, 2025
833.00
835.00
820.00
820.00
807.94
398
