RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 96.00
-6.20 (-6.07%)
Aug 5, 2025, 4:01 PM IDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2025 | 109.80 | 109.80 | 107.00 | 109.60 | 109.60 | -0.18% | 104 |
| Jul 23, 2025 | 108.60 | 111.00 | 101.10 | 109.80 | 109.80 | 1.10% | 9,118 |
| Jul 22, 2025 | 110.30 | 111.00 | 102.00 | 108.60 | 108.60 | -1.54% | 30,540 |
| Jul 21, 2025 | 112.50 | 112.50 | 105.20 | 110.30 | 110.30 | -1.96% | 10,721 |
| Jul 17, 2025 | 107.30 | 117.00 | 105.50 | 112.50 | 112.50 | 4.85% | 2,813 |
| Jul 16, 2025 | 116.00 | 116.00 | 103.00 | 107.30 | 107.30 | -7.50% | 16,763 |
| Jul 15, 2025 | 118.00 | 118.00 | 105.00 | 116.00 | 116.00 | -1.69% | 40,163 |
| Jul 14, 2025 | 118.70 | 118.70 | 118.00 | 118.00 | 118.00 | -0.59% | 1,672 |
| Jul 13, 2025 | 118.80 | 118.80 | 118.40 | 118.70 | 118.70 | -0.08% | 1,250 |
| Jul 6, 2025 | 115.50 | 120.00 | 115.50 | 118.80 | 118.80 | 2.86% | 1,250 |
| Jul 3, 2025 | 113.30 | 117.00 | 103.30 | 115.50 | 115.50 | 1.94% | 8,853 |
| Jul 1, 2025 | 112.00 | 116.00 | 107.00 | 113.30 | 113.30 | 1.16% | 7,972 |
| Jun 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 1,000 |
| Jun 29, 2025 | 110.90 | 118.00 | 109.00 | 112.00 | 112.00 | 0.99% | 3,000 |
| Jun 26, 2025 | 110.30 | 111.00 | 110.30 | 110.90 | 110.90 | 0.54% | 6,423 |
| Jun 23, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - | 6,423 |
| Jun 19, 2025 | 114.00 | 114.00 | 103.00 | 110.30 | 110.30 | -3.25% | 18,265 |
| Jun 18, 2025 | 114.20 | 114.80 | 110.00 | 114.00 | 114.00 | -0.18% | 11,601 |
| Jun 16, 2025 | 115.00 | 115.00 | 114.00 | 114.20 | 114.20 | 4.01% | 2,282 |
| Jun 15, 2025 | 109.50 | 112.00 | 103.10 | 109.80 | 109.80 | 0.27% | 10,315 |
| Jun 12, 2025 | 109.00 | 114.70 | 102.10 | 109.50 | 109.50 | 0.46% | 12,211 |
| Jun 9, 2025 | 111.10 | 113.00 | 99.00 | 109.00 | 109.00 | -1.89% | 6,189 |
| Jun 8, 2025 | 112.80 | 120.00 | 104.00 | 111.10 | 111.10 | -1.51% | 44,018 |
| Jun 3, 2025 | 113.90 | 113.90 | 102.50 | 112.80 | 112.80 | -0.97% | 180 |
| May 29, 2025 | 115.30 | 115.30 | 110.00 | 113.90 | 113.90 | -1.21% | 440 |
| May 19, 2025 | 116.60 | 118.00 | 112.00 | 115.30 | 115.30 | -1.11% | 6,933 |
| May 15, 2025 | 116.00 | 117.00 | 116.00 | 116.60 | 116.60 | 0.52% | 7,291 |
| May 13, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0.52% | 1,960 |
| May 12, 2025 | 115.00 | 116.00 | 115.00 | 115.40 | 115.40 | 3.96% | 6,250 |
| May 11, 2025 | 115.50 | 115.50 | 100.10 | 111.00 | 111.00 | -3.90% | 2,730 |
| May 8, 2025 | 113.50 | 119.90 | 113.00 | 115.50 | 115.50 | 1.76% | 16,694 |
| May 6, 2025 | 114.10 | 114.10 | 113.40 | 113.50 | 113.50 | -0.53% | 3,265 |
| May 4, 2025 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - | 2,500 |
| Apr 29, 2025 | 117.70 | 117.70 | 100.10 | 114.10 | 114.10 | -3.06% | 14,919 |
| Apr 28, 2025 | 116.70 | 118.80 | 113.00 | 117.70 | 117.70 | 0.86% | 10,300 |
| Apr 23, 2025 | 114.90 | 118.00 | 114.80 | 116.70 | 116.70 | 1.57% | 17,600 |
| Apr 21, 2025 | 113.60 | 115.20 | 113.60 | 114.90 | 114.90 | 1.14% | 3,450 |
| Apr 17, 2025 | 111.00 | 120.00 | 111.00 | 113.60 | 113.60 | -4.86% | 1,400 |
| Apr 16, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - | 16,309 |
| Apr 10, 2025 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 4.74% | 9,107 |
| Apr 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.60% | 1,505 |
| Apr 8, 2025 | 115.00 | 115.00 | 108.00 | 112.20 | 112.20 | -2.86% | 5,754 |
| Apr 7, 2025 | 115.70 | 115.70 | 115.00 | 115.50 | 115.50 | -0.17% | 410 |
| Apr 6, 2025 | 96.60 | 120.00 | 96.60 | 115.70 | 115.70 | 19.77% | 1,736 |
| Apr 3, 2025 | 99.00 | 99.00 | 80.20 | 96.60 | 96.60 | -5.01% | 35,351 |