Airobot Technologies AS (TAL:AIR)
Estonia · Delayed Price · Currency is EUR 2.100
+0.020 (0.96%)
At close: Nov 28, 2025
Airobot Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 52 |
| Nov 28, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 10 |
| Nov 27, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | -1.89% | 7 |
| Nov 26, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 100 |
| Nov 25, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 9.95% | 38 |
| Nov 21, 2025 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -9.05% | 47 |
| Nov 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 94 |
| Nov 19, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | - | 109 |
| Nov 18, 2025 | 1.91 | 2.12 | 1.91 | 2.12 | 2.12 | 11.58% | 827 |
| Nov 14, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 48 |
| Nov 13, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 110 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 68 |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10 |
| Nov 10, 2025 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.04% | 109 |
| Nov 6, 2025 | 1.82 | 1.96 | 1.82 | 1.96 | 1.96 | - | 89 |
| Nov 5, 2025 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 7.69% | 179 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 25 |
| Nov 3, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -3.70% | 26 |
| Oct 30, 2025 | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | 4.42% | 64 |
| Oct 29, 2025 | 1.86 | 1.92 | 1.81 | 1.81 | 1.81 | -3.21% | 189 |
| Oct 28, 2025 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -3.11% | 2 |
| Oct 27, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 100 |
| Oct 24, 2025 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.76% | 86 |
| 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 |