Comparing Back to the side-by-side chart ↗
Robertet SA (RBT.PA) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 48 out of 100 (momentum 53 · quality 49 · valuation 64), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +4% vs the 50-day and +0.3% vs the 200-day average, 11.5% below the 52-week high and +13.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Robertet SA trades 4.0% above its 50-day and 0.3% above its 200-day moving average. (as of 2026-11-02)
Robertet makes and sells perfumes, aromas and other natural ingredients, working across four segments: raw materials, fragrances, flavours and health and beauty. It supplies scent and flavour ingredients to perfumery, food, cosmetics and aromatherapy customers across France, Europe, the United States and beyond.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RBT.PA overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 790.00 | 808.00 | 790.00 | 804.00 | +1.13% | 521 |
| 2026-10-30 | 796.00 | 804.00 | 792.00 | 795.00 | -0.13% | 585 |
| 2026-10-29 | 791.00 | 803.00 | 789.00 | 796.00 | +0.38% | 583 |
| 2026-10-28 | 800.00 | 800.00 | 791.00 | 793.00 | +0.13% | 500 |
| 2026-10-27 | 788.00 | 798.00 | 777.00 | 792.00 | +0.89% | 588 |
| 2026-10-26 | 780.00 | 789.00 | 780.00 | 785.00 | +0.64% | 535 |
| 2026-10-23 | 776.00 | 787.00 | 772.00 | 780.00 | +0.52% | 665 |
| 2026-10-22 | 764.50 | 781.00 | 763.00 | 776.00 | +0.91% | 802 |
| 2026-10-21 | 760.00 | 774.00 | 760.00 | 769.00 | -0.13% | 397 |
| 2026-10-20 | 772.00 | 775.00 | 765.00 | 770.00 | -0.90% | 722 |
| 2026-10-19 | 769.00 | 777.00 | 767.00 | 777.00 | +0.13% | 797 |
| 2026-10-16 | 773.00 | 777.00 | 771.00 | 776.00 | +0.13% | 600 |
| 2026-10-15 | 770.00 | 777.00 | 767.00 | 775.00 | +0.26% | 1,012 |
| 2026-10-14 | 779.00 | 784.00 | 771.00 | 773.00 | -0.39% | 486 |
| 2026-10-13 | 769.00 | 780.00 | 765.00 | 776.00 | +0.91% | 494 |
| 2026-10-12 | 774.00 | 774.00 | 768.00 | 769.00 | -0.65% | 423 |
| 2026-10-09 | 763.00 | 778.00 | 763.00 | 774.00 | +2.11% | 616 |
| 2026-10-08 | 770.00 | 770.00 | 754.00 | 758.00 | -1.04% | 902 |
| 2026-10-07 | 745.00 | 770.00 | 745.00 | 766.00 | +0.52% | 890 |
| 2026-10-06 | 753.00 | 769.00 | 753.00 | 762.00 | +1.06% | 675 |
| 2026-10-05 | 747.00 | 755.00 | 745.00 | 754.00 | +0.94% | 891 |
| 2026-10-02 | 741.00 | 750.00 | 741.00 | 747.00 | +0.40% | 1,119 |
| 2026-10-01 | 743.00 | 750.00 | 737.00 | 744.00 | +0.00% | 1,768 |
| 2026-09-30 | 740.00 | 751.00 | 740.00 | 744.00 | -0.27% | 1,593 |
| 2026-09-29 | 746.00 | 751.00 | 741.00 | 746.00 | +0.13% | 1,655 |
| 2026-09-28 | 755.00 | 764.00 | 745.00 | 745.00 | +0.27% | 455 |
| 2026-09-25 | 745.00 | 754.00 | 743.00 | 743.00 | +0.13% | 789 |
| 2026-09-24 | 752.00 | 752.00 | 739.00 | 742.00 | -1.72% | 1,317 |
| 2026-09-23 | 760.00 | 764.00 | 749.00 | 755.00 | -1.18% | 1,056 |
| 2026-09-22 | 755.00 | 764.00 | 754.00 | 764.00 | +1.06% | 1,042 |
| 2026-09-21 | 727.00 | 757.00 | 723.00 | 756.00 | +3.99% | 2,742 |
| 2026-09-18 | 752.00 | 752.00 | 710.00 | 727.00 | -4.97% | 5,561 |
| 2026-09-17 | 774.00 | 777.00 | 759.00 | 765.00 | +0.00% | 1,009 |
| 2026-09-16 | 773.00 | 779.00 | 764.00 | 765.00 | -0.78% | 596 |
| 2026-09-15 | 767.00 | 775.00 | 765.00 | 771.00 | -0.13% | 272 |
| 2026-09-14 | 766.00 | 776.00 | 765.00 | 772.00 | +0.39% | 1,080 |
| 2026-09-11 | 767.00 | 777.00 | 767.00 | 769.00 | +0.65% | 673 |
| 2026-09-10 | 777.00 | 780.00 | 764.00 | 764.00 | -1.67% | 718 |
| 2026-09-09 | 797.00 | 797.00 | 777.00 | 777.00 | -0.51% | 801 |
| 2026-09-08 | 792.00 | 797.00 | 775.00 | 781.00 | -1.26% | 1,081 |
| 2026-09-07 | 795.00 | 795.00 | 789.00 | 791.00 | -0.75% | 1,103 |
| 2026-09-04 | 789.00 | 800.00 | 786.00 | 797.00 | +1.14% | 485 |
| 2026-09-03 | 790.00 | 793.00 | 783.00 | 788.00 | +0.25% | 479 |
| 2026-09-02 | 779.00 | 788.00 | 775.00 | 786.00 | +1.16% | 1,527 |
| 2026-09-01 | 791.00 | 803.00 | 777.00 | 777.00 | -3.96% | 1,040 |
| 2026-08-31 | 805.00 | 809.00 | 793.00 | 809.00 | +0.50% | 3,278 |
| 2026-08-28 | 801.00 | 810.00 | 801.00 | 805.00 | +0.50% | 687 |
| 2026-08-27 | 813.00 | 813.00 | 797.00 | 801.00 | -0.87% | 441 |
| 2026-08-26 | 800.00 | 813.00 | 796.00 | 808.00 | +1.25% | 634 |
| 2026-08-25 | 801.00 | 802.00 | 790.00 | 798.00 | -0.13% | 631 |
| 2026-08-24 | 789.00 | 805.00 | 787.00 | 799.00 | +1.14% | 1,457 |
| 2026-08-21 | 786.00 | 791.00 | 785.00 | 790.00 | +0.00% | 595 |
| 2026-08-20 | 786.00 | 790.00 | 784.00 | 790.00 | +0.51% | 518 |
| 2026-08-19 | 787.00 | 794.00 | 782.00 | 786.00 | -0.76% | 802 |
| 2026-08-18 | 785.00 | 793.00 | 784.00 | 792.00 | +0.25% | 413 |
| 2026-08-17 | 798.00 | 799.00 | 786.00 | 790.00 | -1.99% | 676 |
| 2026-08-14 | 799.00 | 806.00 | 797.00 | 806.00 | +0.75% | 659 |
| 2026-08-13 | 795.00 | 800.00 | 790.00 | 800.00 | +0.63% | 985 |
| 2026-08-12 | 800.00 | 800.00 | 790.00 | 795.00 | +0.25% | 902 |
| 2026-08-11 | 792.00 | 795.00 | 787.00 | 793.00 | +0.13% | 789 |
| 2026-08-10 | 809.00 | 809.00 | 790.00 | 792.00 | -2.22% | 812 |
| 2026-08-07 | 814.00 | 815.00 | 807.00 | 810.00 | +0.25% | 583 |
| 2026-08-06 | 798.00 | 808.00 | 796.00 | 808.00 | +1.25% | 1,168 |
| 2026-08-05 | 814.00 | 814.00 | 798.00 | 798.00 | -0.75% | 497 |
| 2026-08-04 | 802.00 | 810.00 | 800.00 | 804.00 | +0.25% | 561 |
| 2026-08-03 | 800.00 | 807.00 | 795.00 | 802.00 | +0.75% | 917 |
| 2026-07-31 | 814.00 | 814.00 | 796.00 | 796.00 | -2.21% | 1,107 |
| 2026-07-30 | 816.00 | 833.00 | 807.00 | 814.00 | +0.00% | 893 |
| 2026-07-29 | 821.00 | 824.00 | 808.00 | 814.00 | -0.97% | 1,292 |
| 2026-07-28 | 796.00 | 825.00 | 796.00 | 822.00 | +3.40% | 726 |
| 2026-07-27 | 781.00 | 806.00 | 780.00 | 795.00 | +2.98% | 933 |
| 2026-07-24 | 766.00 | 779.00 | 743.00 | 772.00 | -2.89% | 3,728 |
| 2026-07-23 | 804.00 | 804.00 | 785.00 | 795.00 | -1.36% | 1,641 |
| 2026-07-22 | 808.00 | 812.00 | 804.00 | 806.00 | +0.00% | 489 |
| 2026-07-21 | 809.00 | 809.00 | 805.00 | 806.00 | -1.35% | 513 |
| 2026-07-20 | 815.00 | 824.00 | 814.00 | 817.00 | +0.00% | 616 |
| 2026-07-17 | 819.00 | 824.00 | 814.00 | 817.00 | -0.73% | 682 |
| 2026-07-16 | 823.00 | 825.00 | 817.00 | 823.00 | +0.24% | 662 |
| 2026-07-15 | 830.00 | 830.00 | 813.00 | 821.00 | -0.73% | 651 |
| 2026-07-14 | 820.00 | 833.00 | 819.00 | 827.00 | +0.00% | 1,511 |
| 2026-07-13 | 808.00 | 827.00 | 808.00 | 827.00 | +1.72% | 1,026 |
| 2026-07-10 | 805.00 | 816.00 | 805.00 | 813.00 | +0.87% | 615 |
| 2026-07-09 | 804.00 | 812.50 | 792.00 | 806.00 | +0.25% | 1,250 |
| 2026-07-08 | 831.00 | 831.00 | 803.00 | 804.00 | -1.71% | 615 |
| 2026-07-07 | 810.00 | 830.00 | 805.00 | 818.00 | +2.00% | 850 |
| 2026-07-06 | 820.00 | 825.00 | 802.00 | 802.00 | -2.20% | 632 |
| 2026-07-03 | 821.00 | 827.00 | 814.00 | 820.00 | +0.24% | 667 |
| 2026-07-02 | 818.00 | 822.00 | 815.00 | 818.00 | +0.62% | 481 |
| 2026-07-01 | 808.00 | 819.00 | 805.00 | 813.00 | +0.87% | 667 |
| 2026-06-30 | 820.00 | 824.00 | 806.00 | 806.00 | -1.23% | 1,539 |
| 2026-06-29 | 802.00 | 821.00 | 802.00 | 816.00 | +0.00% | 1,946 |
| 2026-06-26 | 817.00 | 822.00 | 809.00 | 816.00 | +0.87% | 1,154 |
| 2026-06-25 | 814.00 | 819.00 | 806.00 | 809.00 | -1.22% | 3,983 |
| 2026-06-24 | 812.00 | 820.00 | 808.00 | 819.00 | +0.74% | 2,378 |
| 2026-06-23 | 805.00 | 815.00 | 794.00 | 813.00 | +1.25% | 855 |
| 2026-06-22 | 800.00 | 803.00 | 793.00 | 803.00 | -0.25% | 615 |
| 2026-06-19 | 800.00 | 810.00 | 798.00 | 805.00 | -0.37% | 662 |
| 2026-06-18 | 804.00 | 810.00 | 800.00 | 808.00 | -0.49% | 566 |
| 2026-06-17 | 824.00 | 828.00 | 805.00 | 812.00 | -1.46% | 915 |
| 2026-06-16 | 831.00 | 833.00 | 818.00 | 824.00 | -0.48% | 1,522 |
| 2026-06-15 | 830.00 | 839.00 | 824.00 | 828.00 | +0.12% | 1,340 |
| 2026-06-12 | 828.00 | 835.00 | 820.00 | 827.00 | +1.35% | 1,812 |
| 2026-06-11 | 820.00 | 829.00 | 816.00 | 816.00 | -0.61% | 891 |
| 2026-06-10 | 815.00 | 824.00 | 812.00 | 821.00 | +0.74% | 802 |
| 2026-06-09 | 794.00 | 826.00 | 792.00 | 815.00 | +2.26% | 1,026 |
| 2026-06-08 | 798.00 | 799.00 | 788.00 | 797.00 | +0.00% | 598 |
| 2026-06-05 | 797.00 | 808.00 | 797.00 | 797.00 | -0.13% | 1,375 |
| 2026-06-04 | 796.00 | 799.00 | 789.00 | 798.00 | -0.25% | 653 |
| 2026-06-03 | 809.00 | 809.00 | 794.00 | 800.00 | -1.23% | 846 |
| 2026-06-02 | 827.00 | 827.00 | 810.00 | 810.00 | -0.25% | 931 |
| 2026-06-01 | 839.00 | 839.00 | 808.00 | 812.00 | -2.17% | 692 |
| 2026-05-29 | 832.00 | 842.00 | 828.00 | 830.00 | -0.36% | 2,225 |
| 2026-05-28 | 824.00 | 833.00 | 821.00 | 833.00 | +0.85% | 405 |
| 2026-05-27 | 822.00 | 836.00 | 817.00 | 826.00 | +0.73% | 778 |
| 2026-05-26 | 816.00 | 824.00 | 811.00 | 820.00 | +0.61% | 584 |
| 2026-05-25 | 821.00 | 824.00 | 810.00 | 815.00 | -0.24% | 460 |
| 2026-05-22 | 817.00 | 823.00 | 813.00 | 817.00 | +0.12% | 628 |
| 2026-05-21 | 816.00 | 818.00 | 808.00 | 816.00 | +0.62% | 470 |
| 2026-05-20 | 811.00 | 815.00 | 796.00 | 811.00 | -0.37% | 1,348 |
| 2026-05-19 | 795.00 | 814.00 | 793.00 | 814.00 | +2.52% | 2,246 |
| 2026-05-18 | 792.00 | 795.00 | 782.00 | 794.00 | -0.13% | 1,152 |
| 2026-05-15 | 799.00 | 805.00 | 790.00 | 795.00 | -0.62% | 926 |
| 2026-05-14 | 798.00 | 800.00 | 793.00 | 800.00 | +0.76% | 730 |
| 2026-05-13 | 787.00 | 794.00 | 784.00 | 794.00 | +1.40% | 838 |
| 2026-05-12 | 785.00 | 791.00 | 782.00 | 783.00 | -0.89% | 1,295 |
| 2026-05-11 | 789.00 | 800.00 | 785.00 | 790.00 | +0.38% | 791 |
| 2026-05-08 | 800.00 | 801.00 | 785.00 | 787.00 | -1.25% | 862 |
| 2026-05-07 | 800.00 | 803.00 | 797.00 | 797.00 | +0.00% | 1,411 |
| 2026-05-06 | 795.00 | 803.00 | 795.00 | 797.00 | +0.63% | 1,099 |
| 2026-05-05 | 793.00 | 798.00 | 790.00 | 792.00 | -0.38% | 1,031 |
| 2026-05-04 | 806.00 | 806.00 | 790.00 | 795.00 | -0.62% | 956 |
| 2026-04-30 | 806.00 | 806.00 | 790.00 | 800.00 | +0.76% | 1,093 |
| 2026-04-29 | 812.00 | 812.00 | 792.00 | 794.00 | -2.22% | 2,750 |
| 2026-04-28 | 806.00 | 815.00 | 800.00 | 812.00 | +1.12% | 5,984 |
| 2026-04-27 | 809.00 | 815.00 | 803.00 | 803.00 | -1.23% | 1,111 |
| 2026-04-24 | 814.00 | 815.00 | 806.00 | 813.00 | -0.12% | 2,855 |
| 2026-04-23 | 813.00 | 815.00 | 809.00 | 814.00 | +0.00% | 417 |
| 2026-04-22 | 820.00 | 821.00 | 808.00 | 814.00 | -0.73% | 638 |
| 2026-04-21 | 833.00 | 837.00 | 812.00 | 820.00 | -0.85% | 1,610 |
| 2026-04-20 | 828.00 | 842.00 | 823.00 | 827.00 | -1.19% | 1,377 |
| 2026-04-17 | 813.00 | 837.00 | 813.00 | 837.00 | +2.83% | 1,365 |
| 2026-04-16 | 811.00 | 815.00 | 806.00 | 814.00 | +0.99% | 1,382 |
| 2026-04-15 | 820.00 | 820.00 | 803.00 | 806.00 | -1.35% | 1,844 |
| 2026-04-14 | 876.00 | 876.00 | 817.00 | 817.00 | -5.55% | 3,444 |
| 2026-04-13 | 901.00 | 903.00 | 865.00 | 865.00 | -4.42% | 2,160 |
| 2026-04-10 | 834.00 | 905.00 | 832.00 | 905.00 | +10.10% | 4,072 |
| 2026-04-09 | 824.00 | 828.00 | 816.00 | 822.00 | -0.72% | 1,289 |
| 2026-04-08 | 814.00 | 834.00 | 814.00 | 828.00 | +2.48% | 2,710 |
| 2026-04-07 | 810.00 | 824.00 | 806.00 | 808.00 | -0.86% | 882 |
| 2026-04-02 | 810.00 | 818.00 | 807.00 | 815.00 | +0.25% | 384 |
| 2026-04-01 | 805.00 | 820.00 | 805.00 | 813.00 | +0.99% | 856 |
| 2026-03-31 | 825.00 | 826.00 | 801.00 | 805.00 | -2.90% | 1,663 |
| 2026-03-30 | 822.00 | 829.00 | 815.00 | 829.00 | +0.61% | 2,033 |
| 2026-03-27 | 816.00 | 830.00 | 815.00 | 824.00 | +1.10% | 1,231 |
| 2026-03-26 | 820.00 | 830.00 | 815.00 | 815.00 | -0.49% | 1,931 |
| 2026-03-25 | 804.00 | 829.00 | 800.00 | 819.00 | +3.54% | 2,412 |
| 2026-03-24 | 797.00 | 797.00 | 787.00 | 791.00 | -0.13% | 2,121 |
| 2026-03-23 | 776.00 | 803.00 | 770.00 | 792.00 | +1.15% | 2,046 |
| 2026-03-20 | 795.00 | 796.00 | 779.00 | 783.00 | -0.89% | 33,670 |
| 2026-03-19 | 795.00 | 797.00 | 783.00 | 790.00 | -1.50% | 3,819 |
| 2026-03-18 | 800.00 | 810.00 | 798.00 | 802.00 | +0.63% | 1,662 |
| 2026-03-17 | 806.00 | 810.00 | 797.00 | 797.00 | -1.24% | 1,472 |
| 2026-03-16 | 801.00 | 807.00 | 798.00 | 807.00 | +0.75% | 1,579 |
| 2026-03-13 | 810.00 | 815.00 | 800.00 | 801.00 | -1.48% | 1,564 |
| 2026-03-12 | 804.00 | 814.00 | 802.00 | 813.00 | +1.25% | 1,263 |
| 2026-03-11 | 816.00 | 816.00 | 803.00 | 803.00 | -1.95% | 1,436 |
| 2026-03-10 | 833.00 | 833.00 | 815.00 | 819.00 | +1.11% | 1,165 |
| 2026-03-09 | 814.00 | 821.00 | 806.00 | 810.00 | -1.82% | 1,245 |
| 2026-03-06 | 827.00 | 833.00 | 824.00 | 825.00 | -0.24% | 1,103 |
| 2026-03-05 | 841.00 | 841.00 | 825.00 | 827.00 | +0.24% | 1,378 |
| 2026-03-04 | 831.00 | 840.00 | 825.00 | 825.00 | -0.60% | 1,725 |
| 2026-03-03 | 857.00 | 858.00 | 828.00 | 830.00 | -4.16% | 1,747 |
| 2026-03-02 | 862.00 | 875.00 | 857.00 | 866.00 | -1.14% | 2,937 |
| 2026-02-27 | 871.00 | 881.00 | 870.00 | 876.00 | +0.46% | 2,076 |
| 2026-02-26 | 875.00 | 875.00 | 869.00 | 872.00 | -0.34% | 1,092 |
| 2026-02-25 | 876.00 | 877.00 | 868.00 | 875.00 | +0.00% | 2,356 |
| 2026-02-24 | 864.00 | 881.00 | 864.00 | 875.00 | +1.27% | 597 |
| 2026-02-23 | 875.00 | 883.00 | 860.00 | 864.00 | -1.03% | 1,162 |
| 2026-02-20 | 884.00 | 884.00 | 873.00 | 873.00 | -0.57% | 717 |
| 2026-02-19 | 874.00 | 891.00 | 872.00 | 878.00 | +0.46% | 1,770 |
| 2026-02-18 | 865.00 | 874.00 | 858.00 | 874.00 | +1.63% | 1,015 |
| 2026-02-17 | 848.00 | 867.00 | 848.00 | 860.00 | +0.70% | 1,133 |
| 2026-02-16 | 859.00 | 862.00 | 844.00 | 854.00 | +0.00% | 1,031 |
| 2026-02-13 | 837.00 | 855.00 | 837.00 | 854.00 | +2.52% | 1,085 |
| 2026-02-12 | 854.00 | 854.00 | 833.00 | 833.00 | -1.54% | 1,055 |
| 2026-02-11 | 848.00 | 856.00 | 842.00 | 846.00 | -1.05% | 687 |
| 2026-02-10 | 837.00 | 855.00 | 835.00 | 855.00 | +2.64% | 1,508 |
| 2026-02-09 | 835.00 | 839.00 | 830.00 | 833.00 | -0.48% | 2,616 |
| 2026-02-06 | 844.00 | 845.00 | 820.00 | 837.00 | -0.95% | 1,324 |
| 2026-02-05 | 840.00 | 845.00 | 835.00 | 845.00 | -0.35% | 845 |
| 2026-02-04 | 836.00 | 848.00 | 836.00 | 848.00 | +0.95% | 2,430 |
| 2026-02-03 | 844.00 | 844.00 | 835.00 | 840.00 | +0.00% | 1,175 |
| 2026-02-02 | 841.00 | 845.00 | 831.00 | 840.00 | -0.71% | 1,225 |
| 2026-01-30 | 861.00 | 861.00 | 845.00 | 846.00 | -1.63% | 1,064 |
| 2026-01-29 | 879.00 | 879.00 | 859.00 | 860.00 | -1.94% | 1,212 |
| 2026-01-28 | 887.00 | 887.00 | 877.00 | 877.00 | -1.24% | 753 |
| 2026-01-27 | 893.00 | 893.00 | 884.00 | 888.00 | -0.22% | 682 |
| 2026-01-26 | 886.00 | 901.00 | 885.00 | 890.00 | -0.89% | 622 |
| 2026-01-23 | 896.00 | 899.00 | 885.00 | 898.00 | -0.33% | 582 |
| 2026-01-22 | 902.00 | 904.00 | 894.00 | 901.00 | +0.11% | 995 |
| 2026-01-21 | 896.00 | 900.00 | 888.00 | 900.00 | +0.56% | 753 |
| 2026-01-20 | 876.00 | 898.00 | 876.00 | 895.00 | +1.59% | 1,087 |
| 2026-01-19 | 884.00 | 890.00 | 877.00 | 881.00 | -2.11% | 771 |
| 2026-01-16 | 907.00 | 907.00 | 893.00 | 900.00 | -0.33% | 549 |
| 2026-01-15 | 899.00 | 906.00 | 896.00 | 903.00 | +0.44% | 825 |
| 2026-01-14 | 889.00 | 913.00 | 889.00 | 899.00 | +0.45% | 1,331 |
| 2026-01-13 | 877.00 | 895.00 | 868.00 | 895.00 | +2.29% | 720 |
| 2026-01-12 | 875.00 | 879.00 | 871.00 | 875.00 | -0.34% | 577 |
| 2026-01-09 | 874.00 | 884.00 | 872.00 | 878.00 | +0.46% | 575 |
| 2026-01-08 | 866.00 | 880.00 | 865.00 | 874.00 | +0.46% | 491 |
| 2026-01-07 | 864.00 | 873.00 | 862.00 | 870.00 | +0.00% | 1,113 |
| 2026-01-06 | 873.00 | 877.00 | 852.00 | 870.00 | -0.68% | 1,296 |
| 2026-01-05 | 881.00 | 885.00 | 868.00 | 876.00 | -0.34% | 768 |
| 2026-01-02 | 888.00 | 888.00 | 872.00 | 879.00 | +0.11% | 736 |
| 2025-12-31 | 879.00 | 880.00 | 874.00 | 878.00 | -0.11% | 115 |
| 2025-12-30 | 885.00 | 885.00 | 875.00 | 879.00 | -0.68% | 541 |
| 2025-12-29 | 862.00 | 885.00 | 860.00 | 885.00 | +1.49% | 847 |
| 2025-12-24 | 871.00 | 879.00 | 871.00 | 872.00 | -0.46% | 115 |
| 2025-12-23 | 882.00 | 882.00 | 871.00 | 876.00 | -0.68% | 433 |
| 2025-12-22 | 875.00 | 882.00 | 870.00 | 882.00 | +0.46% | 703 |
| 2025-12-19 | 880.00 | 887.00 | 877.00 | 878.00 | -0.79% | 532 |
| 2025-12-18 | 890.00 | 890.00 | 879.00 | 885.00 | -0.23% | 679 |
| 2025-12-17 | 885.00 | 894.00 | 885.00 | 887.00 | -1.00% | 646 |
| 2025-12-16 | 889.00 | 896.00 | 880.00 | 896.00 | +0.22% | 815 |
| 2025-12-15 | 906.00 | 906.00 | 882.00 | 894.00 | -1.22% | 1,773 |
| 2025-12-12 | 916.00 | 918.00 | 905.00 | 905.00 | -0.55% | 1,702 |
| 2025-12-11 | 910.00 | 922.00 | 905.00 | 910.00 | +0.11% | 1,011 |
| 2025-12-10 | 905.00 | 910.00 | 902.00 | 909.00 | +0.55% | 583 |
| 2025-12-09 | 900.00 | 904.00 | 892.00 | 904.00 | +1.23% | 563 |
| 2025-12-08 | 900.00 | 900.00 | 885.00 | 893.00 | -1.11% | 595 |
| 2025-12-05 | 893.00 | 908.00 | 888.00 | 903.00 | +1.23% | 968 |
| 2025-12-04 | 882.00 | 892.00 | 882.00 | 892.00 | +1.02% | 683 |
| 2025-12-03 | 885.00 | 893.00 | 879.00 | 883.00 | -0.34% | 933 |
| 2025-12-02 | 886.00 | 894.00 | 877.00 | 886.00 | -0.11% | 966 |
| 2025-12-01 | 880.00 | 889.00 | 875.00 | 887.00 | +0.80% | 762 |
| 2025-11-28 | 872.00 | 883.00 | 872.00 | 880.00 | +0.57% | 432 |
| 2025-11-27 | 874.00 | 879.00 | 872.00 | 875.00 | -0.23% | 504 |
| 2025-11-26 | 876.00 | 877.00 | 870.00 | 877.00 | +0.34% | 1,453 |
| 2025-11-25 | 892.00 | 892.00 | 860.00 | 874.00 | -2.13% | 1,567 |
| 2025-11-24 | 901.00 | 908.00 | 893.00 | 893.00 | -1.65% | 24,364 |
| 2025-11-21 | 877.00 | 910.00 | 869.00 | 908.00 | +4.49% | 1,857 |
| 2025-11-20 | 875.00 | 880.00 | 869.00 | 869.00 | -0.91% | 1,300 |
| 2025-11-19 | 858.00 | 877.00 | 851.00 | 877.00 | +2.21% | 1,837 |
| 2025-11-18 | 852.00 | 864.00 | 847.00 | 858.00 | -0.12% | 677 |
| 2025-11-17 | 875.00 | 877.00 | 857.00 | 859.00 | -1.72% | 518 |
| 2025-11-14 | 894.00 | 894.00 | 867.00 | 874.00 | -1.80% | 648 |
| 2025-11-13 | 886.00 | 898.00 | 885.00 | 890.00 | +0.23% | 1,539 |
| 2025-11-12 | 866.00 | 888.00 | 863.00 | 888.00 | +2.54% | 3,264 |
| 2025-11-11 | 840.00 | 870.00 | 840.00 | 866.00 | +2.12% | 718 |
| 2025-11-10 | 832.00 | 852.00 | 832.00 | 848.00 | +2.54% | 1,524 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.32%). Worst month: Jun (-4.52%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Robertet SA's (RBT.PA) latest close?
804.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is RBT.PA's 52-week high and low?
922.00 high and 710.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Robertet SA's strongest and weakest month historically?
Historically, RBT.PA's strongest calendar month has been Nov (average +7.32%) and its weakest Jun (average -4.52%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 469 daily bars in the Closelook data lake.
What is Robertet SA's Closelooknet score?
48 out of 100 (momentum 53 · quality 49 · valuation 64), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on RBT.PA?
Recovery attempt under the 200-day: Trades +4% vs the 50-day and +0.3% vs the 200-day average, 11.5% below the 52-week high and +13.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is RBT.PA above its 50-day and 200-day moving averages?
Robertet SA trades 4.0% above its 50-day and 0.3% above its 200-day moving average (3.3% above its 20-day). As of 2026-11-02.