RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 89.00
-4.00 (-4.30%)
Nov 6, 2025, 11:42 AM IDT
RoboGroup T.E.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 91.10 | 91.10 | 85.60 | 89.20 | 89.20 | -4.09% | 6,666 |
| Nov 5, 2025 | 91.90 | 93.00 | 91.90 | 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 | 86.90 | 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 | 91.40 | 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 | 94.60 | 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 | 86.50 | 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 | 91.80 | 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 | 93.50 | 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 | 97.50 | 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 | 106.50 | 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 | 99.60 | 98.00 | 99.50 | 99.50 | -0.10% | 89 |
| Aug 28, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 3,000 |
| Aug 27, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | 900 |
| Aug 25, 2025 | 102.70 | 102.70 | 96.00 | 99.60 | 99.60 | -3.02% | 11,047 |
| Aug 20, 2025 | 102.80 | 102.80 | 102.70 | 102.70 | 102.70 | -0.10% | 10,000 |
| Aug 18, 2025 | 104.40 | 104.40 | 100.10 | 102.80 | 102.80 | -1.53% | 5,049 |
| Aug 17, 2025 | 105.60 | 105.60 | 103.00 | 104.40 | 104.40 | -1.32% | 10,745 |
| Aug 14, 2025 | 96.10 | 106.00 | 96.10 | 105.80 | 105.80 | 10.09% | 10,500 |
| Aug 13, 2025 | 109.00 | 109.00 | 96.10 | 96.10 | 96.10 | -9.93% | 7,035 |
| Aug 12, 2025 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - | 830 |
| Aug 11, 2025 | 100.00 | 109.00 | 100.00 | 106.70 | 106.70 | 6.70% | 2,311 |
| Aug 7, 2025 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | 0.91% | 660 |
| Aug 6, 2025 | 107.00 | 107.00 | 99.10 | 99.10 | 99.10 | 2.91% | 1,010 |
| Aug 5, 2025 | 102.20 | 103.00 | 96.00 | 96.30 | 96.30 | -5.77% | 10,811 |
| Aug 4, 2025 | 101.20 | 103.00 | 101.10 | 102.20 | 102.20 | 0.99% | 7,544 |
| Jul 30, 2025 | 106.40 | 106.40 | 99.20 | 101.20 | 101.20 | -0.69% | 3,527 |
| Jul 29, 2025 | 100.60 | 108.00 | 99.00 | 101.90 | 101.90 | 1.29% | 20,422 |
| Jul 28, 2025 | 109.60 | 109.60 | 97.00 | 100.60 | 100.60 | -8.21% | 26,471 |