Airobot Technologies AS (TAL:AIR)
Estonia · Delayed Price · Currency is EUR 1.890
+0.050 (2.72%)
At close: Jun 8, 2026
Airobot Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | -3.70% | 237 |
| May 4, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 4.42% | 48 |
| Apr 29, 2026 | 1.81 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 70 |
| Apr 28, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 1.10% | 149 |
| Apr 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 6 |
| Apr 24, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | 85 |
| Apr 23, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | - | 121 |
| Apr 22, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | -1.60% | 54 |
| Apr 21, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 1.63% | 82 |
| Apr 17, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | - | 272 |
| Apr 16, 2026 | 1.91 | 1.92 | 1.84 | 1.84 | 1.84 | -3.66% | 31 |
| Apr 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 2 |
| Apr 14, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 3.24% | 4 |
| Apr 13, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 28 |
| Apr 10, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | - | 74 |
| Apr 8, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 26 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.84 | 1.86 | 1.86 | -4.12% | 141 |
| Apr 2, 2026 | 1.86 | 1.94 | 1.86 | 1.94 | 1.94 | 0.52% | 2 |
| Apr 1, 2026 | 1.90 | 1.93 | 1.87 | 1.93 | 1.93 | - | 136 |
| Mar 31, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 13 |
| Mar 26, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | - | 50 |
| Mar 25, 2026 | 1.86 | 1.93 | 1.85 | 1.93 | 1.93 | -1.53% | 41 |
| Mar 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | 1 |
| Mar 23, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 10 |
| Mar 20, 2026 | 1.82 | 1.94 | 1.82 | 1.94 | 1.94 | 2.11% | 169 |
| Mar 19, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | -1.04% | 187 |
| 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 |