RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 46.70
0.00 (0.00%)
Aug 21, 2026, 11:47 AM IDT
RoboGroup T.E.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 5,000 |
| Aug 20, 2026 | 48.40 | 46.70 | 46.70 | 46.70 | 46.70 | -3.51% | 13,918 |
| Aug 19, 2026 | 49.30 | 49.30 | 47.60 | 48.40 | 48.40 | -1.83% | 26,368 |
| Aug 18, 2026 | 44.50 | 53.00 | 43.00 | 49.30 | 49.30 | 10.79% | 264,505 |
| Aug 17, 2026 | 45.50 | 45.40 | 44.00 | 44.50 | 44.50 | -2.20% | 3,508 |
| Aug 11, 2026 | 47.00 | 47.00 | 44.80 | 45.50 | 45.50 | -3.19% | 22,173 |
| Aug 10, 2026 | 48.10 | 48.10 | 46.40 | 47.00 | 47.00 | -2.29% | 11,619 |
| Aug 6, 2026 | 48.60 | 48.60 | 46.60 | 48.10 | 48.10 | -1.03% | 4,000 |
| Aug 5, 2026 | 51.10 | 50.10 | 47.50 | 48.60 | 48.60 | -4.89% | 67,933 |
| Aug 4, 2026 | 51.30 | 54.00 | 50.00 | 51.10 | 51.10 | -0.39% | 85,792 |
| Aug 3, 2026 | 50.00 | 54.40 | 49.90 | 51.30 | 51.30 | 2.60% | 138,514 |
| Jul 31, 2026 | 49.40 | 53.60 | 49.20 | 50.00 | 50.00 | 1.21% | 29,601 |
| Jul 30, 2026 | 41.90 | 55.00 | 41.10 | 49.40 | 49.40 | 26.02% | 289,466 |
| Jul 29, 2026 | 38.40 | 41.10 | 38.30 | 39.20 | 39.20 | 2.08% | 92,306 |
| Jul 28, 2026 | 38.20 | 40.90 | 37.00 | 38.40 | 38.40 | 0.52% | 56,838 |
| Jul 27, 2026 | 39.50 | 39.50 | 38.00 | 38.20 | 38.20 | -3.29% | 33,000 |
| Jul 22, 2026 | 40.60 | 39.50 | 39.50 | 39.50 | 39.50 | -2.71% | 27,000 |
| Jul 21, 2026 | 41.80 | 41.80 | 40.00 | 40.60 | 40.60 | -2.87% | 56,115 |
| Jul 20, 2026 | 42.80 | 42.50 | 40.90 | 41.80 | 41.80 | -2.34% | 103,927 |
| Jul 17, 2026 | 44.40 | 44.60 | 40.00 | 42.80 | 42.80 | -3.60% | 279,830 |
| Jul 16, 2026 | 38.20 | 50.00 | 38.50 | 44.40 | 44.40 | 16.23% | 434,599 |
| Jul 15, 2026 | 34.10 | 42.80 | 34.50 | 38.20 | 38.20 | 12.02% | 141,241 |
| Jul 14, 2026 | 33.70 | 36.40 | 33.80 | 34.10 | 34.10 | 1.19% | 59,153 |
| Jul 13, 2026 | 33.60 | 34.00 | 33.50 | 33.70 | 33.70 | 0.30% | 227,565 |
| Jul 10, 2026 | 33.70 | 33.70 | 33.60 | 33.60 | 33.60 | -0.30% | 4,042 |
| Jul 9, 2026 | 34.40 | 33.90 | 33.00 | 33.70 | 33.70 | -2.03% | 40,939 |
| Jul 8, 2026 | 35.30 | 34.50 | 34.00 | 34.40 | 34.40 | -2.55% | 13,311 |
| Jul 7, 2026 | 35.60 | 35.60 | 35.00 | 35.30 | 35.30 | -0.56% | 29,000 |
| Jul 6, 2026 | 35.60 | 35.60 | 35.50 | 35.50 | 35.50 | -0.28% | 24,045 |
| Jul 1, 2026 | 35.50 | 35.80 | 35.50 | 35.60 | 35.60 | 0.28% | 16,800 |
| Jun 30, 2026 | 35.60 | 35.60 | 35.50 | 35.50 | 35.50 | -0.28% | 15,000 |
| Jun 29, 2026 | 35.50 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% | 16,190 |
| Jun 24, 2026 | 35.50 | 35.40 | 35.40 | 35.50 | 35.50 | - | 1,200 |
| Jun 23, 2026 | 36.80 | 36.20 | 34.60 | 35.50 | 35.50 | -3.53% | 46,200 |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | 21,200 |
| Jun 19, 2026 | 38.10 | 37.00 | 36.00 | 36.80 | 36.80 | -3.41% | 74,348 |
| Jun 16, 2026 | 37.50 | 38.30 | 37.70 | 38.10 | 38.10 | 1.60% | 40,327 |
| Jun 15, 2026 | 37.20 | 37.90 | 36.20 | 37.50 | 37.50 | 6.84% | 75,117 |
| Jun 12, 2026 | 34.60 | 35.10 | 35.10 | 35.10 | 35.10 | 1.45% | 28,887 |
| Jun 11, 2026 | 35.10 | 35.00 | 34.20 | 34.60 | 34.60 | -1.42% | 10,633 |
| Jun 10, 2026 | 35.00 | 35.20 | 35.00 | 35.10 | 35.10 | 0.29% | 14,884 |
| Jun 9, 2026 | 35.20 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 37,198 |
| Jun 8, 2026 | 36.80 | 36.40 | 34.60 | 35.20 | 35.20 | -4.35% | 109,923 |
| Jun 5, 2026 | 37.30 | 36.90 | 36.60 | 36.80 | 36.80 | -1.34% | 21,021 |
| Jun 4, 2026 | 38.40 | 37.40 | 37.30 | 37.30 | 37.30 | -2.86% | 14,500 |
| Jun 3, 2026 | 40.10 | 38.50 | 37.90 | 38.40 | 38.40 | -4.24% | 148,575 |
| Jun 1, 2026 | 40.80 | 40.40 | 40.00 | 40.10 | 40.10 | -1.72% | 104,000 |
| May 29, 2026 | 40.60 | 43.40 | 40.60 | 40.80 | 40.80 | 0.49% | 49,322 |
| May 28, 2026 | 45.10 | 43.60 | 39.40 | 40.60 | 40.60 | -9.98% | 132,530 |
| May 27, 2026 | 47.80 | 45.20 | 45.00 | 45.10 | 45.10 | -5.65% | 46,491 |