Robot S.A. | Small-cap | Industrials

Robot S.A Historical Price Chart

Robot S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 12, 2025€2.920.00%€3.06€3.06€2.9220
Sep 11, 2025€2.92-4.58%€2.92€2.92€2.921.8K
Sep 10, 2025€3.060.00%€3.06€3.06€3.06N/A
Sep 9, 2025€3.060.00%€3.06€3.06€3.066.5K
Sep 8, 2025€3.06+3.38%€3.06€3.06€3.06255
Sep 5, 2025€2.960.00%€2.96€2.96€2.96N/A
Sep 4, 2025€2.96-1.33%€2.96€2.96€2.963.0K
Sep 3, 2025€3.00-1.32%€3.00€3.00€3.004.2K
Sep 2, 2025€3.040.00%€3.04€3.04€3.048.5K
Sep 1, 2025€3.04+4.83%€3.00€3.04€3.0011.9K
Aug 29, 2025€2.90+5.07%€2.88€2.90€2.885.4K
Aug 28, 2025€2.760.00%€2.76€2.76€2.764.2K
Aug 27, 2025€2.76+0.73%€2.76€2.76€2.76200
Aug 26, 2025€2.74+3.01%€2.74€2.74€2.74660
Aug 25, 2025€2.66+4.72%€2.54€2.66€2.545.3K
Aug 22, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 21, 2025€2.540.00%€2.54€2.54€2.54284
Aug 20, 2025€2.540.00%€2.54€2.54€2.54230
Aug 19, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 18, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 15, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 14, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 13, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 12, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 11, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 8, 2025€2.540.00%€2.54€2.54€2.5487
Aug 7, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 6, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 5, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 4, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 1, 2025€2.540.00%€2.54€2.54€2.54362
Jul 31, 2025€2.540.00%€2.54€2.54€2.54N/A
Jul 30, 2025€2.540.00%€2.44€2.54€2.4432
Jul 29, 2025€2.540.00%€2.44€2.54€2.4422
Jul 28, 2025€2.540.00%€2.54€2.54€2.542.5K
Jul 25, 2025€2.540.00%€2.54€2.54€2.5430
Jul 24, 2025€2.540.00%€2.54€2.54€2.54N/A
Jul 23, 2025€2.540.00%€2.54€2.54€2.54N/A
Jul 22, 2025€2.54+4.10%€2.54€2.54€2.44247
Jul 21, 2025€2.440.00%€2.44€2.44€2.44N/A
Jul 18, 2025€2.440.00%€2.44€2.44€2.44N/A
Jul 17, 2025€2.440.00%€2.44€2.44€2.44N/A
Jul 16, 2025€2.440.00%€2.44€2.44€2.44N/A
Jul 15, 2025€2.440.00%€2.44€2.44€2.44N/A
Jul 14, 2025€2.44+0.83%€2.44€2.44€2.44300
Jul 11, 2025€2.420.00%€2.42€2.42€2.42N/A
Jul 10, 2025€2.420.00%€2.42€2.42€2.42N/A
Jul 9, 2025€2.420.00%€2.42€2.42€2.42N/A
Jul 8, 2025€2.420.00%€2.42€2.42€2.42N/A
Jul 7, 2025€2.420.00%€2.42€2.42€2.42N/A
Jul 4, 2025€2.420.00%€2.42€2.42€2.42N/A
Jul 3, 2025€2.420.00%€2.44€2.44€2.421
Jul 2, 2025€2.420.00%€2.54€2.54€2.421
Jul 1, 2025€2.420.00%€2.54€2.54€2.421
Jun 30, 2025€2.420.00%€2.44€2.54€2.42109
Jun 27, 2025€2.420.00%€2.54€2.54€2.4240
Jun 26, 2025€2.420.00%€2.42€2.42€2.42N/A
Jun 25, 2025€2.420.00%€2.42€2.42€2.42N/A
Jun 24, 2025€2.42-4.72%€2.42€2.42€2.42250
Jun 23, 2025€2.540.00%€2.54€2.54€2.541.5K
DateCloseChange %OpenHighLowVolume
Sep 8, 2025€2.92-1.35%€3.06€3.06€2.928.6K
Sep 1, 2025€2.96+2.07%€3.00€3.04€2.9627.6K
Aug 25, 2025€2.90+14.17%€2.54€2.90€2.5415.8K
Aug 18, 2025€2.540.00%€2.54€2.54€2.54514
Aug 11, 2025€2.540.00%€2.54€2.54€2.54N/A
Aug 4, 2025€2.540.00%€2.54€2.54€2.5487
Jul 28, 2025€2.540.00%€2.54€2.54€2.442.9K
Jul 21, 2025€2.54+4.10%€2.44€2.54€2.44277
Jul 14, 2025€2.44+0.83%€2.44€2.44€2.44300
Jul 7, 2025€2.420.00%€2.42€2.42€2.42N/A
Jun 30, 2025€2.420.00%€2.44€2.54€2.42112
Jun 23, 2025€2.42-4.72%€2.54€2.54€2.421.8K
Jun 16, 2025€2.54-12.41%€2.90€2.90€2.548.2K
Jun 9, 2025€2.90+5.07%€2.88€2.90€2.766.1K
Jun 2, 2025€2.760.00%€2.76€2.76€2.76868
May 26, 2025€2.76-3.50%€2.86€2.86€2.768.2K
May 19, 2025€2.86-3.38%€2.98€2.98€2.864.0K
May 12, 2025€2.96+40.95%€2.20€2.96€2.2012.3K
May 5, 2025€2.10+17.98%€1.86€2.10€1.862.4K
Apr 28, 2025€1.78+0.56%€1.77€1.78€1.70856
Apr 21, 2025€1.77-6.84%€1.90€1.95€1.772.9K
Apr 14, 2025€1.900.00%€1.90€1.90€1.90N/A
Apr 7, 2025€1.900.00%€1.90€1.90€1.90N/A
Mar 31, 2025€1.900.00%€1.90€1.90€1.901.0K
Mar 24, 2025€1.90-5.00%€2.00€2.00€1.901.1K
Mar 17, 2025€2.000.00%€2.00€2.00€2.002.6K
Mar 10, 2025€2.000.00%€2.00€2.00€2.00N/A
Mar 3, 2025€2.00+4.17%€1.92€2.00€1.923.0K
Feb 24, 2025€1.920.00%€1.92€1.92€1.92981
Feb 17, 2025€1.92+1.05%€1.92€2.00€1.92530
Feb 10, 2025€1.90+3.83%€1.83€1.90€1.831.2K
Feb 3, 2025€1.83-4.69%€1.92€1.92€1.83600
Jan 27, 2025€1.920.00%€1.92€1.92€1.92N/A
Jan 20, 2025€1.920.00%€1.92€1.92€1.92N/A
Jan 13, 2025€1.920.00%€1.98€1.98€1.92215
Jan 6, 2025€1.920.00%€1.92€1.92€1.92N/A
Dec 30, 2024€1.92+14.97%€1.68€2.00€1.683.2K
Dec 23, 2024€1.67-8.74%€1.76€1.76€1.6712.3K
Dec 16, 2024€1.830.00%€1.83€1.83€1.83147
Dec 9, 2024€1.830.00%€1.83€1.83€1.831.4K
Dec 2, 2024€1.830.00%€1.83€1.83€1.83N/A
Nov 25, 2024€1.830.00%€1.77€1.83€1.76134
Nov 18, 2024€1.83+3.98%€1.76€1.83€1.762.9K
Nov 11, 2024€1.760.00%€1.76€1.76€1.762.6K
Nov 4, 2024€1.76+4.76%€1.76€1.84€1.686.7K
Oct 28, 2024€1.68+40.00%€1.20€1.68€1.2017.9K
Oct 21, 2024€1.200.00%€1.16€1.20€1.1627
Oct 14, 2024€1.200.00%€1.20€1.20€1.20N/A
Oct 7, 2024€1.200.00%€1.20€1.20€1.20N/A
Sep 30, 2024€1.20-33.33%€1.80€1.80€1.162.6K
Sep 23, 2024€1.800.00%€1.80€1.80€1.803.4K
Sep 16, 2024€1.800.00%€1.80€1.80€1.80N/A
Sep 9, 2024€1.800.00%€1.80€1.80€1.8011.4K
Sep 2, 2024€1.800.00%€1.80€1.80€1.807.3K
Aug 26, 2024€1.800.00%€1.80€1.80€1.805.7K
Aug 19, 2024€1.800.00%€1.80€1.80€1.803.3K
Aug 12, 2024€1.800.00%€1.80€1.80€1.809.8K
Aug 5, 2024€1.800.00%€1.80€1.80€1.80125
Jul 29, 2024€1.800.00%€1.80€1.80€1.80100
Jul 22, 2024€1.800.00%€1.80€1.80€1.803.9K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€2.92+0.69%€3.00€3.06€2.9236.2K
Aug 1, 2025€2.90+14.17%€2.54€2.90€2.5416.7K
Jul 1, 2025€2.54+4.96%€2.54€2.54€2.423.1K
Jun 1, 2025€2.42-12.32%€2.76€2.90€2.4217.1K
May 1, 2025€2.76+62.35%€1.78€2.98€1.7827.4K
Apr 1, 2025€1.70-10.53%€1.90€1.95€1.704.4K
Mar 1, 2025€1.90-1.04%€1.92€2.00€1.906.7K
Feb 1, 2025€1.920.00%€1.92€2.00€1.833.3K
Jan 1, 2025€1.92+4.35%€1.90€2.00€1.90883
Dec 1, 2024€1.84+0.55%€1.83€1.84€1.6716.3K
Nov 1, 2024€1.83+19.61%€1.60€1.84€1.6013.7K
Oct 1, 2024€1.53-15.00%€1.20€1.53€1.1619.2K
Sep 1, 2024€1.800.00%€1.80€1.80€1.8022.2K
Aug 1, 2024€1.800.00%€1.80€1.80€1.8019.0K
Jul 1, 2024€1.800.00%€1.80€1.80€1.8013.3K
Jun 1, 2024€1.800.00%€1.80€1.80€1.803.5K
May 1, 2024€1.800.00%€1.80€1.80€1.809.0K
Apr 1, 2024€1.800.00%€1.80€1.80€1.80926
Mar 1, 2024€1.800.00%€1.80€1.80€1.802.3K
Feb 1, 2024€1.800.00%€1.80€1.80€1.804.8K
Jan 1, 2024€1.800.00%€1.80€1.80€1.8044
Dec 1, 2023€1.800.00%€1.80€1.80€1.8015.6K
Nov 1, 2023€1.800.00%€1.80€1.80€1.803.5K
Oct 1, 2023€1.800.00%€1.80€1.80€1.80N/A
Sep 1, 2023€1.800.00%€1.80€1.80€1.5670
Aug 1, 2023€1.800.00%€1.80€1.80€1.807.1K
Jul 1, 2023€1.800.00%€1.80€1.82€1.80277.6K
Jun 1, 2023€1.800.00%€1.80€1.82€1.801.0K
May 1, 2023€1.800.00%€1.80€1.83€1.804.9K
Apr 1, 2023€1.800.00%€1.80€1.88€1.80163.4K
Mar 1, 2023€1.800.00%€1.80€1.82€1.801.2K
Feb 1, 2023€1.80-3.23%€1.80€1.80€1.80N/A
Jan 1, 2023€1.86+2.20%€1.84€1.88€1.84207.5K
Dec 1, 2022€1.820.00%€1.82€1.82€1.755.8M
Nov 1, 2022€1.82+1.11%€1.80€1.82€1.72N/A
Oct 1, 2022€1.80-7.22%€1.87€1.87€1.725.2K
Sep 1, 2022€1.940.00%€1.93€1.94€1.901.3K
Aug 1, 2022€1.940.00%€1.94€1.95€1.873.9K
Jul 1, 2022€1.94+4.30%€1.86€1.94€1.862.4K
Jun 1, 2022€1.86-7.92%€2.02€2.02€1.867.7K
May 1, 2022€2.02+1.00%€2.00€2.02€1.959.6K
Apr 1, 2022€2.00-1.96%€2.00€2.00€2.001.0K
Mar 1, 2022€2.04+2.00%€2.04€2.04€1.962.2K
Feb 1, 2022€2.00-4.76%€2.06€2.10€2.001.5K
Jan 1, 2022€2.100.00%€2.14€2.14€2.10244
Dec 1, 2021€2.10-10.26%€2.30€2.30€2.1031.1K
Nov 1, 2021€2.34-6.40%€2.44€2.50€2.3410.3K
Oct 1, 2021€2.50-3.85%€2.54€2.54€2.501.5K
Aug 1, 2021€2.600.00%€2.60€2.66€2.542.6K
Jul 1, 2021€2.60-10.34%€2.84€2.90€2.6021.4K
Jun 1, 2021€2.90+7.41%€2.74€2.90€2.685.6K
May 1, 2021€2.70+8.00%€2.56€2.72€2.525.1K
Apr 1, 2021€2.50-6.72%€2.62€2.74€2.504.5K
Mar 1, 2021€2.68-2.19%€2.68€2.74€2.6214.7K
Feb 1, 2021€2.74+10.48%€2.42€3.06€2.3829.4K
Jan 1, 2021€2.48+13.76%€2.22€2.54€2.2220.8K
Dec 1, 2020€2.180.00%€2.20€2.22€2.14151.0K
Nov 1, 2020€2.18+0.93%€2.16€2.24€2.1245.8K
Oct 1, 2020€2.16-1.82%€2.18€2.22€2.144.9K
Aug 1, 2020€2.200.00%€2.10€2.28€2.102.4K
DateCloseChange %OpenHighLowVolume
2025€2.92+58.70%€1.90€3.06€1.70115.8K
2024€1.84+2.22%€1.80€1.84€1.16124.2K
2023€1.80-1.10%€1.84€1.88€1.56681.9K
2022€1.82-13.33%€2.14€2.14€1.725.8M
2021€2.10-3.67%€2.22€3.06€2.10146.9K
2020€2.180.00%€2.20€2.28€2.10204.6K

How Robot S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Robot S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Robot S.A62.22%50.52%29.20%32.73%32.73%32.73%
Airbus SE28.33%65.17%155.69%205.98%882.36%546.84%
Aena S.M.E., S.A-85.85%-80.40%-79.17%-75.13%-66.61%-66.61%
Ferrovial SE24.61%68.88%98.90%121.89%613.54%329.89%
International116.00%224.81%204.23%-39.07%42.11%42.11%
ACS Actividades de56.42%164.24%192.13%118.64%357.25%357.25%
IBEX 35 | Market35.67%78.17%112.77%44.63%47.17%46.61%

Calculate Your Robot S.A Investment Returns

Long-Term Investment Performance Analysis

Robot S.A stock price in Jul 2020 was €2.20, A €1,000.00 lump sum investment in Robot S.A made 5 years ago would be worth approximately €1,318.18 today, representing a positive return of 31.82%. This translates to an annualized return (CAGR) of 5.58%.

5 Years 1 Month Investment Scenario (Jul 2020 - Aug 2025)

Initial Investment €1,000.00
Current Value €1,318.18
Total Return 31.82%
Annual Return (CAGR) 5.58%
Shares Owned 454.5

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Robot S.A has delivered a total return of 62.2%.

  • 52-Week High reached EUR2.98 on May 20, 2025.
  • 52-Week Low touched EUR1.16 on October 21, 2024.
  • Current Price trading at EUR2.90 as of September 19, 2025.

Over the past 5 years, investing EUR10,000.00 in Robot S.A (rbt) would have grown to approximately EUR12,920.00 as of September 19, 2025, representing a total return of 29.2%.

This represents a compound annual growth rate (CAGR) of 5.3% over the 5-year period.

Robot S.A (rbt) has delivered an annualized return of 2.9% over the past 10 years.

To illustrate: EUR10,000.00 invested in Robot S.A would have grown to EUR13,273.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Robot S.A (rbt) has achieved its strongest performance over the 12 months period, delivering a total return of 62.2%.

Robot S.A (rbt) shows the following performance across different time periods:

Positive Returns: 12 months (+62.2%), 3 years (+50.5%), 5 years (+29.2%), 10 years (+32.7%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.