Paris - Delayed Quote EUR

Roche Bobois S.A. (RBO.PA)

39.50

-0.60

(-1.50%)

At close: June 13 at 5:35:07 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	39.50	40.00	39.50	39.50	39.50	1,535
Jun 12, 2025	39.50	40.10	39.30	40.10	40.10	881
Jun 11, 2025	40.90	40.90	39.00	39.50	39.50	4,762
Jun 10, 2025	41.00	41.30	40.50	40.90	40.90	489
Jun 9, 2025	40.60	40.60	40.50	40.60	40.60	83
Jun 6, 2025	40.70	40.70	40.30	40.60	40.60	335
Jun 5, 2025	40.90	40.90	40.70	40.90	40.90	56
Jun 4, 2025	40.30	40.90	40.30	40.70	40.70	393
Jun 3, 2025	40.10	40.60	39.80	40.10	40.10	299
Jun 2, 2025	40.80	40.80	39.80	40.00	40.00	606
May 30, 2025	40.00	40.60	39.60	40.30	40.30	635
May 29, 2025	39.60	39.80	39.60	39.60	39.60	729
May 28, 2025	39.80	41.30	39.40	39.40	39.40	1,440
May 27, 2025	40.70	42.00	39.90	39.90	39.90	1,788
May 26, 2025	39.30	40.70	39.20	40.60	40.60	1,585
May 23, 2025	39.00	40.00	38.40	39.30	39.30	2,102
May 22, 2025	39.80	39.80	38.40	39.00	39.00	1,182
May 21, 2025	39.10	39.80	39.00	39.80	39.80	534
May 20, 2025	37.20	39.40	37.20	39.10	39.10	2,278
May 19, 2025	35.40	37.20	35.30	37.20	37.20	3,555
May 16, 2025	35.40	35.50	35.10	35.20	35.20	2,135
May 15, 2025	35.90	35.90	35.20	35.20	35.20	1,025
May 14, 2025	37.00	37.00	34.90	34.90	34.90	2,724
May 13, 2025	35.70	36.80	35.70	36.40	36.40	365
May 12, 2025	35.90	36.40	35.70	35.80	35.80	712
May 9, 2025	35.80	35.90	35.20	35.50	35.50	587
May 8, 2025	35.80	36.00	35.60	35.90	35.90	372
May 7, 2025	36.00	36.20	35.20	35.20	35.20	2,651
May 6, 2025	36.60	36.60	35.70	35.90	35.90	2,240
May 5, 2025	36.60	37.00	36.00	36.20	36.20	808
May 2, 2025	36.90	37.00	36.00	36.00	36.00	2,044
Apr 30, 2025	37.00	37.40	36.80	36.80	36.80	200
Apr 29, 2025	38.20	38.20	37.00	37.00	37.00	352
Apr 28, 2025	37.90	38.50	37.80	37.80	37.80	396
Apr 25, 2025	37.20	37.70	37.20	37.70	37.70	86
Apr 24, 2025	36.70	37.50	36.70	37.30	37.30	116
Apr 23, 2025	36.40	37.10	36.00	36.50	36.50	496
Apr 22, 2025	36.40	36.80	36.10	36.10	36.10	965
Apr 17, 2025	36.40	36.80	36.10	36.80	36.80	172
Apr 16, 2025	36.00	36.60	36.00	36.00	36.00	436
Apr 15, 2025	37.90	38.00	36.10	36.50	36.50	543
Apr 14, 2025	36.60	37.90	36.10	37.50	37.50	412
Apr 11, 2025	38.20	38.60	35.90	36.50	36.50	2,607
Apr 10, 2025	37.00	38.20	37.00	38.00	38.00	730
Apr 9, 2025	36.00	36.60	36.00	36.60	36.60	551
Apr 8, 2025	36.00	36.90	36.00	36.20	36.20	1,533
Apr 7, 2025	36.00	36.90	35.90	35.90	35.90	2,135
Apr 4, 2025	40.10	40.10	36.10	37.40	37.40	1,698
Apr 3, 2025	40.00	40.20	39.70	40.00	40.00	1,420
Apr 2, 2025	41.20	41.60	41.20	41.40	41.40	379
Apr 1, 2025	40.80	41.20	40.80	41.20	41.20	87
Mar 31, 2025	41.40	41.40	40.80	41.00	41.00	501
Mar 28, 2025	40.70	41.70	40.70	41.10	41.10	480
Mar 27, 2025	40.60	40.60	40.60	40.60	40.60	8,280
Mar 26, 2025	40.70	41.50	40.60	40.60	40.60	1,114
Mar 25, 2025	42.40	42.60	42.40	42.40	42.40	271
Mar 24, 2025	42.40	43.00	42.20	42.60	42.60	2,534
Mar 21, 2025	41.80	42.80	41.80	42.60	42.60	6,076
Mar 20, 2025	41.50	41.80	41.40	41.80	41.80	116
Mar 19, 2025	41.80	41.80	41.40	41.40	41.40	469
Mar 18, 2025	42.50	42.50	41.80	41.80	41.80	577
Mar 17, 2025	42.30	42.60	42.30	42.30	42.30	339
Mar 14, 2025	44.00	44.00	42.60	42.60	42.60	647
Mar 13, 2025	44.60	44.60	44.00	44.00	44.00	554
Mar 12, 2025	42.60	44.40	42.20	44.40	44.40	2,785
Mar 11, 2025	41.60	42.80	41.60	41.90	41.90	2,458
Mar 10, 2025	40.20	41.50	40.00	41.50	41.50	1,508
Mar 7, 2025	39.40	39.40	38.00	38.60	38.60	1,549
Mar 6, 2025	39.50	40.00	39.00	39.00	39.00	1,310
Mar 5, 2025	40.90	40.90	39.60	39.60	39.60	1,007
Mar 4, 2025	40.70	40.90	40.50	40.60	40.60	1,163
Mar 3, 2025	40.20	40.70	40.20	40.70	40.70	308
Feb 28, 2025	40.50	40.50	39.50	40.50	40.50	1,959
Feb 27, 2025	40.70	40.70	40.40	40.70	40.70	578
Feb 26, 2025	40.30	40.80	40.30	40.80	40.80	688
Feb 25, 2025	40.10	40.80	40.00	40.30	40.30	1,084
Feb 24, 2025	39.70	40.20	39.70	39.90	39.90	705
Feb 21, 2025	40.20	40.30	40.00	40.00	40.00	1,089
Feb 20, 2025	40.30	40.80	39.60	40.30	40.30	1,343
Feb 19, 2025	40.50	40.60	40.20	40.60	40.60	1,066
Feb 18, 2025	41.10	41.10	40.30	40.60	40.60	7,347
Feb 17, 2025	40.80	41.20	40.60	41.20	41.20	1,358
Feb 14, 2025	40.80	41.00	40.60	40.80	40.80	375
Feb 13, 2025	40.90	41.20	40.80	41.20	41.20	529
Feb 12, 2025	40.60	41.20	40.60	40.80	40.80	342
Feb 11, 2025	41.20	41.20	40.50	40.50	40.50	279
Feb 10, 2025	40.80	41.50	40.50	40.50	40.50	796
Feb 7, 2025	42.20	42.20	41.10	41.10	41.10	650
Feb 6, 2025	42.80	43.00	42.20	42.70	42.70	1,697
Feb 5, 2025	43.10	43.50	42.70	42.70	42.70	917
Feb 4, 2025	43.20	43.30	42.20	43.00	43.00	2,792
Feb 3, 2025	43.30	43.60	40.60	43.40	43.40	8,781
Jan 31, 2025	42.80	43.80	40.50	43.80	43.80	5,074
Jan 30, 2025	45.00	45.50	44.40	44.80	44.80	330
Jan 29, 2025	45.30	45.50	45.10	45.20	45.20	272
Jan 28, 2025	44.60	45.40	44.40	45.20	45.20	506
Jan 27, 2025	44.00	44.60	43.60	44.30	44.30	960
Jan 24, 2025	43.20	43.90	42.90	43.40	43.40	320
Jan 23, 2025	42.80	44.10	42.00	42.40	42.40	1,616
Jan 22, 2025	40.30	40.60	39.50	40.40	40.40	757
Jan 21, 2025	39.40	40.40	39.40	40.30	40.30	1,200
Jan 20, 2025	39.00	39.60	39.00	39.40	39.40	342
Jan 17, 2025	39.70	39.80	39.00	39.00	39.00	423
Jan 16, 2025	38.00	39.60	38.00	39.60	39.60	548
Jan 15, 2025	37.60	38.60	37.50	38.30	38.30	683
Jan 14, 2025	37.30	38.50	37.30	37.80	37.80	711
Jan 13, 2025	37.10	37.30	36.60	36.90	36.90	444
Jan 10, 2025	37.30	37.30	37.00	37.00	37.00	394
Jan 9, 2025	37.30	37.30	36.80	37.30	37.30	163
Jan 8, 2025	36.80	37.10	36.60	37.10	37.10	295
Jan 7, 2025	37.30	37.70	35.50	36.80	36.80	3,638
Jan 6, 2025	38.00	38.00	36.80	37.30	37.30	1,343
Jan 3, 2025	37.80	37.90	36.60	37.90	37.90	1,824
Jan 2, 2025	38.50	38.50	36.30	37.90	37.90	1,101
Dec 31, 2024	37.90	38.50	37.90	38.50	38.50	191
Dec 30, 2024	37.00	38.80	36.90	37.80	37.80	1,554
Dec 27, 2024	36.20	37.20	35.90	37.20	37.20	711
Dec 24, 2024	36.20	36.40	36.20	36.40	36.40	68
Dec 23, 2024	36.30	36.40	35.80	36.10	36.10	2,548
Dec 20, 2024	35.20	36.50	35.20	36.50	36.50	731
Dec 19, 2024	37.20	37.20	36.80	36.80	36.80	659
Dec 18, 2024	36.50	37.20	35.40	37.20	37.20	887
Dec 17, 2024	36.50	36.50	36.30	36.50	36.50	70
Dec 16, 2024	36.80	36.80	36.50	36.50	36.50	362
Dec 13, 2024	37.10	37.60	37.00	37.00	37.00	247
Dec 12, 2024	36.80	37.00	36.50	37.00	37.00	176
Dec 11, 2024	37.80	37.80	36.20	36.50	36.50	646
Dec 10, 2024	37.40	37.70	37.20	37.70	37.70	463
Dec 9, 2024	37.00	37.00	36.70	37.00	37.00	468
Dec 6, 2024	36.80	36.90	36.30	36.40	36.40	417
Dec 5, 2024	36.40	36.90	36.40	36.90	36.90	122
Dec 4, 2024	36.70	36.90	36.30	36.90	36.90	244
Dec 3, 2024	36.70	36.80	36.00	36.70	36.70	378
Dec 2, 2024	37.80	37.80	36.70	36.90	36.90	351
Nov 29, 2024	37.40	37.80	37.30	37.80	37.80	10,024
Nov 28, 2024	37.60	37.80	37.40	37.80	37.80	321
Nov 27, 2024	37.60	37.70	37.50	37.60	37.60	125
Nov 26, 2024	37.90	37.90	37.80	37.80	37.80	554
Nov 25, 2024	36.80	37.90	36.80	37.90	37.90	435
Nov 22, 2024	38.10	38.20	35.00	37.40	37.40	3,111
Nov 21, 2024	38.30	39.00	37.90	37.90	37.90	219
Nov 20, 2024	40.20	40.20	38.10	38.10	38.10	1,528
Nov 19, 2024	41.10	41.10	40.40	40.40	40.40	622
Nov 18, 2024	41.20	41.30	40.80	41.30	41.30	360
Nov 15, 2024	41.30	41.40	41.10	41.10	41.10	867
Nov 14, 2024	41.70	41.70	41.50	41.50	41.50	247
Nov 13, 2024	42.00	42.00	41.60	41.80	41.80	236
Nov 12, 2024	42.10	42.10	41.90	42.00	42.00	282
Nov 11, 2024	42.50	42.50	41.90	42.00	42.00	197
Nov 8, 2024	42.50	42.50	42.00	42.30	42.30	160
Nov 7, 2024	42.20	42.80	42.00	42.10	42.10	399
Nov 6, 2024	42.10	42.10	42.00	42.10	42.10	1,723
Nov 5, 2024	42.30	42.40	42.10	42.10	42.10	151
Nov 4, 2024	42.20	42.40	42.00	42.30	42.30	72
Nov 1, 2024	42.40	42.40	42.10	42.10	42.10	309
Oct 31, 2024	43.10	43.10	42.20	42.30	42.30	677
Oct 30, 2024	42.00	43.30	41.90	42.90	42.90	370
Oct 29, 2024	42.10	42.60	41.90	42.30	42.30	115
Oct 28, 2024	43.00	43.00	42.10	42.10	42.10	835
Oct 25, 2024	43.30	43.30	42.50	42.50	42.50	268
Oct 24, 2024	43.80	43.80	43.10	43.10	43.10	224
Oct 23, 2024	42.80	44.10	42.70	43.80	43.80	454
Oct 22, 2024	42.10	43.40	42.10	42.70	42.70	1,165
Oct 21, 2024	42.60	43.90	42.60	43.20	43.20	1,096
Oct 18, 2024	44.00	44.20	42.90	43.00	43.00	679
Oct 17, 2024	44.20	44.50	43.50	43.50	43.50	469
Oct 16, 2024	44.60	44.60	44.20	44.20	44.20	411
Oct 15, 2024	45.30	45.40	44.60	44.60	44.60	394
Oct 14, 2024	46.50	46.50	45.30	45.30	45.30	417
Oct 11, 2024	46.40	46.40	46.30	46.40	46.40	27
Oct 10, 2024	47.80	47.80	46.30	46.30	46.30	405
Oct 9, 2024	46.30	48.00	46.30	47.70	47.70	408
Oct 8, 2024	45.50	46.30	45.20	46.30	46.30	393
Oct 7, 2024	45.00	45.50	44.60	45.50	45.50	511
Oct 4, 2024	43.70	44.30	43.70	44.00	44.00	199
Oct 3, 2024	44.20	44.30	43.50	43.50	43.50	393
Oct 2, 2024	43.70	44.30	43.50	44.20	44.20	696
Oct 1, 2024	43.00	43.30	42.90	43.10	43.10	284
Sep 30, 2024	42.80	43.00	42.60	42.90	42.90	449
Sep 27, 2024	42.10	42.80	42.10	42.60	42.60	524
Sep 26, 2024	42.30	42.40	41.70	42.10	42.10	530
Sep 25, 2024	42.20	42.40	42.00	42.40	42.40	299
Sep 24, 2024	42.40	42.90	41.80	42.00	42.00	1,128
Sep 23, 2024	42.70	42.90	42.00	42.50	42.50	789
Sep 20, 2024	43.60	43.60	41.90	42.70	42.70	1,160
Sep 19, 2024	44.20	44.30	43.30	43.60	43.60	583
Sep 18, 2024	44.80	44.80	43.70	44.30	44.30	1,263
Sep 17, 2024	43.20	45.30	42.70	44.30	44.30	1,733
Sep 16, 2024	44.40	44.40	42.40	43.80	43.80	6,016
Sep 13, 2024	45.60	45.60	43.20	44.40	44.40	1,723
Sep 12, 2024	47.00	47.00	45.10	45.90	45.90	43,862
Sep 11, 2024	48.90	49.20	48.60	49.20	49.20	2,247
Sep 10, 2024	48.50	48.70	48.50	48.60	48.60	183
Sep 9, 2024	48.00	48.30	48.00	48.30	48.30	76
Sep 6, 2024	48.40	48.40	48.00	48.00	48.00	273
Sep 5, 2024	48.60	48.80	47.60	48.20	48.20	392
Sep 4, 2024	47.90	48.70	47.90	48.50	48.50	435
Sep 3, 2024	47.70	47.90	47.70	47.90	47.90	193
Sep 2, 2024	46.50	47.50	46.50	47.30	47.30	406
Aug 30, 2024	46.20	46.70	46.20	46.60	46.60	416
Aug 29, 2024	45.90	46.20	45.70	46.20	46.20	560
Aug 28, 2024	45.90	46.00	45.50	45.60	45.60	507
Aug 27, 2024	46.20	46.80	45.50	45.90	45.90	5,058
Aug 26, 2024	45.90	46.50	45.50	45.90	45.90	1,678
Aug 23, 2024	47.60	47.60	47.50	47.50	47.50	2
Aug 22, 2024	47.50	48.50	47.50	47.50	47.50	383
Aug 21, 2024	47.80	48.00	47.50	47.50	47.50	447
Aug 20, 2024	49.00	49.10	47.30	47.70	47.70	2,114
Aug 19, 2024	49.00	49.00	48.30	49.00	49.00	618
Aug 16, 2024	48.80	49.00	48.80	49.00	49.00	2,083
Aug 15, 2024	48.40	48.50	48.40	48.50	48.50	194
Aug 14, 2024	47.80	48.20	47.80	48.20	48.20	322
Aug 13, 2024	47.60	47.60	47.60	47.60	47.60	146
Aug 12, 2024	48.10	48.10	47.60	47.80	47.80	7,638
Aug 9, 2024	47.70	48.10	47.70	47.80	47.80	261
Aug 8, 2024	46.20	47.50	46.20	47.50	47.50	465
Aug 7, 2024	46.40	46.60	46.00	46.00	46.00	358
Aug 6, 2024	44.70	46.50	44.70	46.30	46.30	279
Aug 5, 2024	47.30	47.50	44.60	44.60	44.60	895
Aug 2, 2024	48.60	48.80	47.20	47.20	47.20	535
Aug 1, 2024	48.20	48.80	48.20	48.60	48.60	88
Jul 31, 2024	47.60	48.50	47.60	48.20	48.20	333
Jul 30, 2024	47.50	47.80	47.40	47.80	47.80	189
Jul 29, 2024	47.60	47.80	47.40	47.40	47.40	317
Jul 26, 2024	47.50	47.60	47.40	47.60	47.60	319
Jul 25, 2024	47.40	47.40	47.40	47.40	47.40	565
Jul 24, 2024	47.40	47.60	47.40	47.40	47.40	298
Jul 23, 2024	47.40	47.40	47.40	47.40	47.40	98
Jul 22, 2024	47.00	47.60	47.00	47.50	47.50	979
Jul 19, 2024	47.50	47.50	46.90	47.50	47.50	414
Jul 18, 2024	47.40	47.60	47.10	47.10	47.10	512
Jul 17, 2024	47.30	48.00	47.10	47.10	47.10	1,937
Jul 16, 2024	47.20	47.30	47.10	47.10	47.10	347
Jul 15, 2024	47.10	47.40	46.70	47.20	47.20	1,189
Jul 12, 2024	47.90	48.00	47.80	47.80	47.80	135
Jul 11, 2024	48.00	48.00	47.80	48.00	48.00	244
Jul 10, 2024	47.60	47.80	47.60	47.80	47.80	234
Jul 9, 2024	49.00	49.00	46.80	47.30	47.30	1,675
Jul 8, 2024	47.40	48.10	47.40	47.70	47.70	386
Jul 5, 2024	48.50	48.50	46.70	48.20	48.20	1,205
Jul 4, 2024	48.00	48.00	47.90	47.90	47.90	215
Jul 3, 2024	1.25 Dividend
Jul 3, 2024	47.60	48.00	47.60	47.90	47.90	243
Jul 2, 2024	48.40	48.50	48.00	48.40	47.15	2,064
Jul 1, 2024	48.50	49.00	46.20	48.40	47.15	1,225
Jun 28, 2024	48.40	48.70	48.00	48.00	46.76	1,940
Jun 27, 2024	48.50	48.50	48.30	48.30	47.05	319
Jun 26, 2024	48.20	48.50	48.20	48.50	47.25	1,461
Jun 25, 2024	48.40	48.40	48.00	48.20	46.96	984
Jun 24, 2024	48.40	48.50	48.20	48.40	47.15	496
Jun 21, 2024	48.00	48.50	48.00	48.40	47.15	357
Jun 20, 2024	48.00	48.50	48.00	48.00	46.76	336
Jun 19, 2024	48.10	48.60	48.10	48.50	47.25	292
Jun 18, 2024	48.10	48.10	48.10	48.10	46.86	38
Jun 17, 2024	47.80	48.50	46.70	47.60	46.37	1,374
Jun 14, 2024	48.00	48.50	47.50	47.80	46.57	2,265
Jun 13, 2024	48.90	48.90	47.90	48.00	46.76	1,067

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Roche Bobois S.A. (RBO.PA)