Airobot Technologies AS (TAL:AIR)
Estonia · Delayed Price · Currency is EUR 1.820
-0.040 (-2.15%)
At close: Oct 30, 2026
Airobot Technologies AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.82 | 1.82 | 1.76 | 1.82 | 1.82 | -2.15% | 100 |
| Oct 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 76 |
| Oct 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2 |
| Oct 27, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 53 |
| Oct 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 50 |
| Oct 22, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 3.35% | 50 |
| Oct 21, 2026 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -3.24% | 247 |
| Oct 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6 |
| Oct 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1 |
| Oct 16, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | - | 111 |
| Oct 15, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 4.52% | 50 |
| Oct 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | 8 |
| Oct 13, 2026 | 1.85 | 1.85 | 1.76 | 1.85 | 1.85 | - | 230 |
| Oct 12, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 2.21% | 148 |
| Oct 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | 1 |
| Oct 7, 2026 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -4.92% | 48 |
| Oct 6, 2026 | 1.80 | 1.83 | 1.76 | 1.83 | 1.83 | 0.55% | 23 |
| Oct 5, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 162 |
| Oct 2, 2026 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | 3.98% | 107 |
| Oct 1, 2026 | 1.88 | 1.88 | 1.76 | 1.76 | 1.76 | 0.57% | 108 |
| Sep 30, 2026 | 1.82 | 1.87 | 1.75 | 1.75 | 1.75 | -2.78% | 91 |
| Sep 29, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -2.70% | 24 |
| Sep 28, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | -1.60% | 28 |
| Sep 25, 2026 | 1.83 | 1.88 | 1.80 | 1.88 | 1.88 | -0.53% | 16 |
| Sep 23, 2026 | 1.78 | 1.90 | 1.78 | 1.89 | 1.89 | 2.16% | 122 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.56 | 1.85 | 1.85 | -1.07% | 174 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | -1.58% | 49 |
| Sep 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 5 |
| Sep 17, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.08% | 30 |
| Sep 16, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.64% | 31 |
| Sep 15, 2026 | 1.77 | 1.84 | 1.77 | 1.83 | 1.83 | - | 27 |
| Sep 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 39 |
| Sep 11, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 4.00% | 463 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 11 |
| Sep 9, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -3.85% | 150 |
| Sep 8, 2026 | 1.81 | 1.82 | 1.77 | 1.82 | 1.82 | 0.55% | 120 |
| Sep 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 15 |
| Sep 4, 2026 | 1.82 | 1.82 | 1.76 | 1.81 | 1.81 | 3.43% | 78 |
| Sep 3, 2026 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | 0.57% | 66 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 52 |
| Sep 1, 2026 | 1.76 | 1.76 | 1.68 | 1.75 | 1.75 | - | 78 |
| Aug 31, 2026 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -3.31% | 51 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 9 |
| Aug 27, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | 0.54% | 47 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | - | 9 |
| Aug 25, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | -8.00% | 32 |
| Aug 19, 2026 | 1.93 | 2.00 | 1.92 | 2.00 | 2.00 | 5.26% | 853 |
| Aug 18, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 8.57% | 897 |
| Aug 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 40 |
| Aug 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -7.89% | 17 |