RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 101.00
-5.50 (-5.16%)
Sep 11, 2025, 4:19 PM IDT
RoboGroup T.E.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |