Airobot Technologies AS (TAL:AIR)
Estonia · Delayed Price · Currency is EUR 1.900
-0.050 (-2.56%)
At close: Aug 7, 2026
Airobot Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 3 |
| Aug 6, 2026 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | 12.07% | 1,660 |
| Aug 5, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | 1.16% | 97 |
| Aug 4, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | 56 |
| Aug 3, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | 3.01% | 6 |
| Jul 31, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 47 |
| Jul 30, 2026 | 1.74 | 1.74 | 1.62 | 1.66 | 1.66 | -10.27% | 229 |
| Jul 28, 2026 | 1.80 | 1.85 | 1.72 | 1.85 | 1.85 | - | 35 |
| Jul 24, 2026 | 1.79 | 1.90 | 1.79 | 1.85 | 1.85 | 2.78% | 101 |
| Jul 22, 2026 | 1.79 | 1.80 | 1.72 | 1.80 | 1.80 | 0.56% | 3 |
| Jul 21, 2026 | 1.81 | 1.81 | 1.65 | 1.79 | 1.79 | -5.79% | 42 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 220 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | - | 31 |
| Jul 16, 2026 | 1.64 | 1.90 | 1.64 | 1.80 | 1.80 | 5.88% | 236 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 47 |
| Jul 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 95 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 47 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | 5 |
| Jul 6, 2026 | 1.67 | 1.80 | 1.65 | 1.80 | 1.80 | 7.78% | 395 |
| Jul 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 47 |
| Jul 2, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.92% | 212 |
| Jul 1, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -8.06% | 19 |
| Jun 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 3 |
| Jun 29, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 141 |
| Jun 26, 2026 | 1.77 | 1.79 | 1.70 | 1.79 | 1.79 | 5.29% | 98 |
| Jun 25, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | -5.56% | 129 |
| Jun 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 150 |
| Jun 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | 15 |
| Jun 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 30 |
| Jun 17, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -1.64% | 25 |
| Jun 16, 2026 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | -0.54% | 152 |
| Jun 15, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -2.13% | 36 |
| Jun 11, 2026 | 1.83 | 1.88 | 1.83 | 1.88 | 1.88 | -0.53% | 13 |
| Jun 8, 2026 | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | 2.72% | 14 |
| Jun 5, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | 0.55% | 85 |
| Jun 3, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -3.68% | 18 |
| Jun 2, 2026 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | 3.83% | 134 |
| Jun 1, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -5.67% | 13 |
| May 29, 2026 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 3.74% | 33 |
| May 27, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -6.03% | 51 |
| May 26, 2026 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 5.29% | 18 |
| May 22, 2026 | 2.00 | 2.00 | 1.86 | 1.89 | 1.89 | -5.50% | 58 |
| May 20, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 8.11% | 258 |
| May 19, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 179 |
| May 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | 38 |
| May 13, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 18 |
| May 11, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 68 |
| May 8, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -2.70% | 62 |
| May 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 10 |
| May 6, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 1.10% | 72 |