L&G ROBO Global Robotics and Automation UCITS ETF - ROBO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	72.59	71.98	71.98	73.06	71.87	502,135
March 05, 2026	74.7	73.35	73.35	75.14	72.81	157,239
March 04, 2026	75.45	75.27	75.27	75.77	74.42	289,341
March 03, 2026	74.95	74.79	74.79	75.38	73.1	259,997
March 02, 2026	76.72	78.01	78.01	78.15	76.5	191,827
February 27, 2026	78.1	78.41	78.41	78.46	77.75	190,683
February 26, 2026	79.57	79.04	79.04	79.57	78	156,754
February 25, 2026	79.43	79.58	79.58	79.62	79.07	174,299
February 24, 2026	77.98	78.79	78.79	79.06	77.8	325,510
February 23, 2026	78	77.6	77.6	78.27	76.9	118,713
February 20, 2026	77.5	78.6	78.6	78.87	77.5	205,989
February 19, 2026	77.55	77.74	77.74	77.8	77.07	167,862
February 18, 2026	77.36	77.58	77.58	78.16	77.09	137,649
February 17, 2026	76.94	77.14	77.14	77.4	75.71	162,542
February 13, 2026	76.46	77.31	77.31	77.67	76	115,188
February 12, 2026	77.28	76.4	76.4	77.66	76	287,725
February 11, 2026	76.63	76.32	76.32	76.88	75.58	170,519
February 10, 2026	75.87	76.16	76.16	76.65	75.85	161,764
February 09, 2026	74.4	75.36	75.36	75.57	74.23	216,232
February 06, 2026	72.85	74.36	74.36	74.53	72.85	166,099
February 05, 2026	71.6	71.58	71.58	72.36	71.25	135,552
February 04, 2026	73.38	72.47	72.47	73.54	71.78	138,296
February 03, 2026	73	72.86	72.86	73.22	71.65	143,036
February 02, 2026	72	72.42	72.42	72.86	71.64	148,327
January 30, 2026	73.38	72.38	72.38	73.68	72.35	926,800
January 29, 2026	74.43	73.62	73.62	74.43	72.32	500,354
January 28, 2026	74.91	74.37	74.37	74.91	74.19	176,076
January 27, 2026	74.03	74.71	74.71	74.71	74	183,035
January 26, 2026	73.78	73.73	73.73	74	73.5	344,051
January 23, 2026	73.87	73.76	73.76	74.06	73.29	165,316
January 22, 2026	74.19	74.15	74.15	74.5	73.71	168,112
January 21, 2026	72.96	73.46	73.46	73.95	72.43	190,774
January 20, 2026	72.55	72.21	72.21	73.21	71.96	334,090
January 16, 2026	74.71	74.1	74.1	74.79	74	244,418
January 15, 2026	74.31	74.06	74.06	74.57	74.03	439,359
January 14, 2026	73.23	73.52	73.52	73.57	72.81	139,452
January 13, 2026	73.67	73.33	73.33	73.67	73.01	242,771
January 12, 2026	73.25	73.68	73.68	73.7	73.11	211,839
January 09, 2026	73.1	73.2	73.2	73.44	72.71	406,895
January 08, 2026	72.56	72.67	72.67	72.77	72.23	111,155
January 07, 2026	73.51	72.71	72.71	73.51	72.51	251,813
January 06, 2026	72.04	73.15	73.15	73.23	71.78	285,285
January 05, 2026	71.25	72	72	72	71	263,130
January 02, 2026	70.31	70.71	70.71	70.71	69.87	130,871
December 31, 2025	69.79	69.31	69.31	69.79	69.24	84,755
December 30, 2025	69.75	69.79	69.79	70.03	69.63	66,924
December 29, 2025	69.83	69.87	69.87	70.2	69.55	67,404
December 26, 2025	69.98	69.9	69.9	70.12	69.62	54,700
December 24, 2025	69.97	69.89	69.89	70	69.69	30,300
December 23, 2025	69.72	69.88	69.88	69.99	69.48	65,577
December 22, 2025	69.74	69.93	69.93	70.31	69.73	145,625
December 19, 2025	68.51	69.26	69.26	69.26	68.51	79,623
December 18, 2025	68.73	68.37	68.37	68.83	68.15	37,900
December 17, 2025	69.36	67.91	67.91	69.36	67.73	94,289
December 16, 2025	69.3	69.29	69.29	69.73	68.92	64,453
December 15, 2025	70.91	70.03	70.03	70.91	69.96	76,636
December 12, 2025	71.98	70.45	70.45	71.98	70.23	124,279
December 11, 2025	71.45	71.88	71.88	71.94	70.99	118,091
December 10, 2025	71.1	71.59	71.59	71.8	70.6	90,793
December 09, 2025	70.82	70.9	70.9	71.24	70.59	212,477

L&G ROBO Global Robotics and Automation UCITS ETF (ROBO) AMEX