RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel · Delayed Price · Currency is ILS · Price in ILA 51.30
+1.30 (2.60%)
Aug 3, 2026, 5:24 PM IDT
RoboGroup T.E.K. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 49.50 | 48.00 | 47.50 | 47.80 | 47.80 | -3.43% | 16,888 |
| May 25, 2026 | 52.30 | 50.50 | 48.50 | 49.50 | 49.50 | -5.35% | 47,423 |
| May 18, 2026 | 53.90 | 55.00 | 50.10 | 52.30 | 52.30 | -2.97% | 78,902 |
| May 14, 2026 | 53.90 | 53.80 | 53.80 | 53.90 | 53.90 | - | 1,860 |
| May 13, 2026 | 54.80 | 53.90 | 52.00 | 53.90 | 53.90 | -1.64% | 18,017 |
| May 12, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - | 305 |
| May 11, 2026 | 55.00 | 55.00 | 54.10 | 54.80 | 54.80 | -0.36% | 12,090 |
| May 8, 2026 | 54.50 | 57.00 | 54.50 | 55.00 | 55.00 | 3.97% | 39,986 |
| May 7, 2026 | 51.00 | 53.70 | 51.20 | 52.90 | 52.90 | 3.73% | 51,825 |
| May 6, 2026 | 43.30 | 52.00 | 43.00 | 51.00 | 51.00 | 18.06% | 459,529 |
| May 5, 2026 | 46.10 | 46.10 | 42.00 | 43.20 | 43.20 | -5.88% | 146,069 |