Robus Group AS (TAL:ROBUS)
Estonia · Delayed Price · Currency is EUR 0.2660
-0.0040 (-1.48%)
At close: Nov 28, 2025
Robus Group AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 40 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 34 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | 26 |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 524 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.56% | 6 |
| Nov 21, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -3.82% | 276 |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.43% | 470 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 36 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.92% | 115 |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | 230 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -6.43% | 210 |
| Nov 10, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 160 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | 55 |
| Nov 6, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 6.92% | 33 |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 760 |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 10 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -0.78% | 54 |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 16 |
| Oct 28, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.78% | 245 |
| Oct 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | 1 |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | 230 |
| Oct 22, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -1.55% | 559 |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.74% | 6 |
| Oct 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.69% | 90 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 110 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.92% | 9 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.40% | 5 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.10% | 382 |
| Oct 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.61% | 79 |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40 |
| Oct 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | 70 |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 1 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -13.57% | 1,831 |
| Oct 1, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 12.00% | 2,125 |
| Sep 30, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -5.30% | 481 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.22% | 9 |
| Sep 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 736 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -12.90% | 4 |
| Sep 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 6.90% | 11 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 479 |
| Sep 22, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | 1.35% | 905 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -1.99% | 1,255 |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 827 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -5.06% | 1,222 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 30 |
| Sep 11, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.25% | 28 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 204 |