Airobot Technologies AS (TAL:AIR)
Estonia · Delayed Price · Currency is EUR 1.860
-0.050 (-2.62%)
At close: Oct 23, 2025
Airobot Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.90 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 282 |
| Oct 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2 |
| Oct 21, 2025 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 109 |
| Oct 20, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.03% | 49 |
| Oct 17, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 21 |
| Oct 16, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 3 |
| Oct 15, 2025 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | 0.52% | 14 |
| Oct 13, 2025 | 1.93 | 2.00 | 1.93 | 1.94 | 1.94 | 0.52% | 8 |
| Oct 10, 2025 | 1.95 | 2.02 | 1.91 | 1.93 | 1.93 | -0.52% | 856 |
| Oct 9, 2025 | 1.95 | 1.95 | 1.88 | 1.94 | 1.94 | 3.19% | 23 |
| Oct 8, 2025 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | -3.59% | 102 |
| Oct 6, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 184 |
| Oct 3, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | - | 23 |
| Oct 2, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 68 |
| Oct 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 105 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 47 |
| Sep 29, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.05% | 17 |
| Sep 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 40 |
| Sep 25, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 342 |
| Sep 24, 2025 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | 1.60% | 79 |
| Sep 23, 2025 | 1.99 | 1.99 | 1.87 | 1.87 | 1.87 | -6.03% | 305 |
| Sep 22, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 2.05% | 17 |
| Sep 19, 2025 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | - | 273 |
| Sep 18, 2025 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | - | 129 |
| Sep 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 10 |
| Sep 16, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | -0.99% | 27 |
| Sep 15, 2025 | 1.90 | 2.02 | 1.90 | 2.02 | 2.02 | 1.51% | 994 |
| Sep 12, 2025 | 2.00 | 2.00 | 1.94 | 1.99 | 1.99 | -0.50% | 517 |
| Sep 11, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 171 |
| Sep 10, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 140 |
| Sep 9, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | 41 |
| Sep 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 57 |
| Sep 5, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | - | 59 |
| Sep 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 18 |
| Sep 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 11 |
| Sep 1, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 77 |
| Aug 28, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 106 |
| Aug 27, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 27 |
| Aug 26, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 61 |
| Aug 25, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 295 |
| Aug 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 16 |
| Aug 19, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 117 |
| Aug 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 22 |
| Aug 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | 1 |
| Aug 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 3 |
| Aug 12, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | -0.95% | 86 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 150 |
| Aug 8, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 16 |
| Aug 7, 2025 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 171 |
| Aug 6, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | 77 |