Robertet S.A. - 0NZN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	820	811	811	820	809	0
September 05, 2025	807	798	798	807	798	0
September 04, 2025	809	810	810	810	809	2,146
September 03, 2025	806	806	806	806	806	2,146
September 02, 2025	839	820	820	839	818	1
September 01, 2025	839	820	820	839	818	1
August 29, 2025	832	837	837	837	832	1
August 28, 2025	832	826	826	832	826	1
August 26, 2025	847	820	820	847	820	1
August 22, 2025	852	855	855	858	852	1
August 21, 2025	855	855	855	855	855	0
August 18, 2025	835	835	835	837	835	1,000
August 14, 2025	813	813	813	813	813	2
August 12, 2025	827	812	812	827	812	2
August 11, 2025	836	828	828	836	828	2
August 08, 2025	826	826	826	826	826	2
August 07, 2025	829	829	829	829	829	2
August 06, 2025	819	820	820	820	819	2
August 05, 2025	836	833	833	836	833	2
August 04, 2025	831	831	831	831	831	2
August 01, 2025	832	828	828	832	828	2
July 31, 2025	826	829	829	829	826	2
July 30, 2025	827	828	828	828	825	2
July 29, 2025	836	831	831	836	821	137
July 28, 2025	811	829	829	840	811	2
July 25, 2025	789	796	796	796	778	4,250
July 24, 2025	798.73	794.14	794.14	798.73	794.14	500
July 23, 2025	797.1	794.09	794.09	797.1	794.09	800
July 22, 2025	790	788	788	790	788	2
July 21, 2025	798	797	797	798	797	3
July 18, 2025	799	793	793	799	792	3
July 17, 2025	806	795	795	806	795	2
July 16, 2025	804	807	807	807	804	1,015
July 15, 2025	805	804	804	805	804	1,015
July 14, 2025	798	798	798	798	798	1,015
July 11, 2025	812	805	805	812	805	1,015
July 10, 2025	814	812	812	814	812	1,015
July 09, 2025	807	807	807	807	807	1,015
July 08, 2025	804	810	810	810	804	1,015
July 07, 2025	814	808	808	814	803	1,015
July 04, 2025	820	820	820	820	820	4,872
July 03, 2025	818	820	820	820	816	4,872
July 02, 2025	815	802	802	815	802	4,872
July 01, 2025	795	795.64	795.64	798	795	182
June 30, 2025	808	800	800	808	800	116
June 27, 2025	805	805	805	805	802	122
June 26, 2025	815	810	800	815	809	727
June 25, 2025	830	816	805.93	830	816	3
June 24, 2025	839	835	824.69	839	835	134
June 20, 2025	840	835	835	840	835	266
June 19, 2025	841	841	841	841	841	8
June 18, 2025	849	848	848	849	848	143
June 17, 2025	836	836	836	836	836	12
June 16, 2025	835	835	835	838	835	0
June 12, 2025	863	853	853	863	853	31
June 11, 2025	877	872	872	877	871	15
June 10, 2025	875	871	871	875	868	6
June 09, 2025	880	882	882	882	880	0
June 06, 2025	878	884	884	885	875	8
June 05, 2025	870	870	870	870	870	4

Robertet S.A. (0NZN.L) LSE