Airobot Technologies AS (TAL:AIR)
Estonia · Delayed Price · Currency is EUR 1.920
+0.050 (2.67%)
At close: Mar 18, 2026
Airobot Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | 2.67% | 12 |
| Mar 17, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -2.09% | 36 |
| Mar 16, 2026 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | -1.04% | 101 |
| Mar 13, 2026 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | -2.03% | 59 |
| Mar 12, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 5.35% | 6 |
| Mar 11, 2026 | 1.85 | 1.99 | 1.85 | 1.87 | 1.87 | 0.54% | 223 |
| Mar 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | 52 |
| Mar 9, 2026 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.56% | 130 |
| Mar 6, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.59% | 207 |
| Mar 5, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | - | 46 |
| Mar 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 22 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -4.55% | 82 |
| Feb 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 3 |
| Feb 26, 2026 | 1.90 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 198 |
| Feb 25, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 1.61% | 100 |
| Feb 23, 2026 | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 32 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 118 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | 110 |
| Feb 18, 2026 | 1.86 | 1.90 | 1.86 | 1.89 | 1.89 | 1.61% | 79 |
| Feb 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 79 |
| Feb 16, 2026 | 1.87 | 1.90 | 1.86 | 1.86 | 1.86 | -0.53% | 168 |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | 3 |
| Feb 12, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | - | 464 |
| Feb 10, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.53% | 471 |
| Feb 9, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 85 |
| Feb 6, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -3.06% | 816 |
| Feb 5, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 60 |
| Feb 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 5 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 103 |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 25 |
| Jan 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 26 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.00% | 57 |
| Jan 26, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | - | 4 |
| Jan 23, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.04% | 67 |
| Jan 22, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | 1.55% | 35 |
| Jan 21, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | 1.58% | 417 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | 31 |
| Jan 19, 2026 | 1.95 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 342 |
| Jan 16, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 11 |
| Jan 15, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 0.50% | 204 |
| Jan 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 1 |
| Jan 13, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.05% | 50 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 30 |
| Jan 9, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.56% | 45 |
| Jan 8, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | 48 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 199 |
| Jan 6, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 111 |
| Jan 5, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 35 |
| Jan 2, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | 0.53% | 57 |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 110 |