RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 67.00
-0.90 (-1.33%)
At close: Dec 4, 2025
RoboGroup T.E.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 67.90 | 67.90 | 66.00 | 67.00 | 67.00 | -1.33% | 26,824 |
| Dec 2, 2025 | 69.10 | 67.00 | 67.00 | 67.90 | 67.90 | -1.74% | 1,594 |
| Nov 27, 2025 | 69.20 | 70.00 | 68.20 | 69.10 | 69.10 | -0.14% | 38,307 |
| Nov 26, 2025 | 69.50 | 70.00 | 68.00 | 69.20 | 69.20 | - | 71,900 |
| Nov 25, 2025 | 72.90 | 72.10 | 68.00 | 69.20 | 69.20 | -5.08% | 171,666 |
| Nov 24, 2025 | 72.60 | 73.50 | 72.50 | 72.90 | 72.90 | 0.41% | 32,488 |
| Nov 23, 2025 | 74.30 | 74.30 | 71.00 | 72.60 | 72.60 | -2.29% | 64,151 |
| Nov 20, 2025 | 77.90 | 76.90 | 71.30 | 74.30 | 74.30 | -4.62% | 262,487 |
| Nov 19, 2025 | 80.10 | 78.20 | 77.70 | 77.90 | 77.90 | -2.75% | 33,039 |
| Nov 18, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | 1,000 |
| Nov 17, 2025 | 80.30 | 81.00 | 79.00 | 80.10 | 80.10 | 1.39% | 94,643 |
| Nov 16, 2025 | 77.70 | 79.80 | 77.20 | 79.00 | 79.00 | 1.67% | 115,080 |
| Nov 13, 2025 | 76.60 | 80.90 | 76.30 | 77.70 | 77.70 | 1.44% | 130,015 |
| Nov 12, 2025 | 78.60 | 78.60 | 73.00 | 76.60 | 76.60 | -5.78% | 152,527 |
| Nov 11, 2025 | 84.50 | 82.90 | 80.70 | 81.30 | 81.30 | -3.79% | 3,857 |
| Nov 10, 2025 | 89.20 | 85.70 | 80.30 | 84.50 | 84.50 | -5.27% | 48,667 |
| Nov 6, 2025 | 91.10 | 91.10 | 85.60 | 89.20 | 89.20 | -4.09% | 6,666 |
| Nov 5, 2025 | 91.90 | 93.00 | 93.00 | 93.00 | 93.00 | 1.20% | 2,253 |
| Nov 3, 2025 | 90.00 | 94.30 | 90.00 | 91.90 | 91.90 | 2.22% | 4,834 |
| Nov 2, 2025 | 86.90 | 90.00 | 89.90 | 89.90 | 89.90 | 3.45% | 4,450 |
| Oct 30, 2025 | 88.10 | 89.90 | 82.00 | 86.90 | 86.90 | -1.36% | 18,736 |
| Oct 29, 2025 | 91.40 | 89.80 | 85.40 | 88.10 | 88.10 | -3.61% | 33,509 |
| Oct 28, 2025 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | - | 4,380 |
| Oct 27, 2025 | 94.60 | 94.30 | 87.40 | 91.40 | 91.40 | -3.38% | 41,992 |
| Oct 26, 2025 | 95.00 | 95.00 | 94.40 | 94.60 | 94.60 | 4.30% | 3,010 |
| Oct 23, 2025 | 95.00 | 95.00 | 85.20 | 90.70 | 90.70 | 2.60% | 4,820 |
| Oct 22, 2025 | 90.00 | 90.00 | 85.10 | 88.40 | 88.40 | -1.78% | 11,513 |
| Oct 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 3,000 |
| Oct 19, 2025 | 86.50 | 90.00 | 90.00 | 90.00 | 90.00 | 4.05% | 23,725 |
| Oct 16, 2025 | 85.00 | 89.80 | 84.90 | 86.50 | 86.50 | 1.76% | 20,398 |
| Oct 15, 2025 | 90.20 | 95.00 | 85.00 | 85.00 | 85.00 | -5.76% | 103,819 |
| Oct 12, 2025 | 91.80 | 91.00 | 90.00 | 90.20 | 90.20 | -1.74% | 18,947 |
| Oct 9, 2025 | 91.80 | 92.00 | 89.00 | 91.80 | 91.80 | - | 35,150 |
| Oct 8, 2025 | 92.00 | 92.00 | 88.10 | 91.80 | 91.80 | -0.22% | 9,648 |
| Oct 5, 2025 | 93.50 | 92.00 | 92.00 | 92.00 | 92.00 | -1.60% | 6,639 |
| Sep 30, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | 600 |
| Sep 29, 2025 | 95.00 | 95.00 | 93.00 | 93.50 | 93.50 | -1.58% | 8,937 |
| Sep 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | 10,900 |
| Sep 25, 2025 | 97.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | 3,491 |
| Sep 21, 2025 | 97.90 | 97.90 | 97.10 | 97.50 | 97.50 | -0.41% | 9,500 |
| Sep 17, 2025 | 99.10 | 99.10 | 97.50 | 97.90 | 97.90 | -1.21% | 2,009 |
| Sep 16, 2025 | 100.10 | 103.50 | 97.00 | 99.10 | 99.10 | -1.00% | 19,419 |
| Sep 15, 2025 | 103.00 | 103.00 | 100.00 | 100.10 | 100.10 | -2.82% | 7,706 |
| Sep 14, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 2,033 |
| Sep 11, 2025 | 106.50 | 106.00 | 95.00 | 103.00 | 103.00 | -3.29% | 50,478 |
| Sep 9, 2025 | 108.50 | 108.50 | 105.00 | 106.50 | 106.50 | 5.03% | 9,272 |
| Sep 7, 2025 | 101.40 | 102.00 | 101.40 | 101.40 | 101.40 | - | 11,833 |
| Sep 4, 2025 | 99.50 | 105.90 | 95.00 | 101.40 | 101.40 | 1.91% | 33,561 |
| Aug 31, 2025 | 99.60 | 98.00 | 98.00 | 99.50 | 99.50 | -0.10% | 89 |
| Aug 28, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 3,000 |