Tech Robotics S.A. (WSE:TCR)
Poland · Delayed Price · Currency is PLN 18.00
+0.10 (0.56%)
At close: May 6, 2026
Tech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 18.20 | 18.20 | 17.30 | 18.10 | 18.10 | 0.56% | 289 |
| May 6, 2026 | 17.80 | 18.00 | 17.10 | 18.00 | 18.00 | 0.56% | 555 |
| May 5, 2026 | 18.20 | 18.20 | 16.30 | 17.90 | 17.90 | -1.65% | 2,940 |
| May 4, 2026 | 18.10 | 18.20 | 17.80 | 18.20 | 18.20 | -1.09% | 677 |
| Apr 30, 2026 | 17.80 | 18.40 | 17.20 | 18.40 | 18.40 | 3.95% | 706 |
| Apr 29, 2026 | 18.00 | 18.00 | 17.10 | 17.70 | 17.70 | -3.28% | 1,777 |
| Apr 28, 2026 | 18.20 | 18.60 | 17.60 | 18.30 | 18.30 | 0.55% | 999 |
| Apr 27, 2026 | 17.90 | 18.60 | 17.00 | 18.20 | 18.20 | 1.11% | 2,617 |
| Apr 24, 2026 | 18.30 | 18.40 | 17.60 | 18.00 | 18.00 | -1.64% | 1,074 |
| Apr 23, 2026 | 18.70 | 18.70 | 17.40 | 18.30 | 18.30 | -1.08% | 3,088 |
| Apr 22, 2026 | 18.30 | 19.20 | 17.30 | 18.50 | 18.50 | 1.09% | 7,211 |
| Apr 21, 2026 | 18.60 | 18.60 | 18.00 | 18.30 | 18.30 | -2.66% | 8,018 |
| Apr 20, 2026 | 16.80 | 18.90 | 16.60 | 18.80 | 18.80 | 11.90% | 17,436 |
| Apr 17, 2026 | 15.60 | 16.90 | 15.60 | 16.80 | 16.80 | - | 3,378 |
| Apr 16, 2026 | 16.40 | 16.80 | 15.30 | 16.80 | 16.80 | 2.44% | 1,432 |
| Apr 15, 2026 | 15.90 | 16.40 | 15.50 | 16.40 | 16.40 | 3.14% | 2,200 |
| Apr 14, 2026 | 16.00 | 16.00 | 15.10 | 15.90 | 15.90 | -1.24% | 1,007 |
| Apr 13, 2026 | 15.20 | 16.20 | 14.70 | 16.10 | 16.10 | 5.92% | 727 |
| Apr 10, 2026 | 15.60 | 15.60 | 14.70 | 15.20 | 15.20 | -1.30% | 1,012 |
| Apr 9, 2026 | 16.10 | 16.10 | 14.30 | 15.40 | 15.40 | -3.75% | 1,415 |
| Apr 8, 2026 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | - | 704 |
| Apr 7, 2026 | 16.20 | 16.30 | 15.80 | 16.00 | 16.00 | 1.27% | 106 |
| Apr 2, 2026 | 16.10 | 16.10 | 15.30 | 15.80 | 15.80 | 0.64% | 796 |
| Apr 1, 2026 | 15.10 | 16.00 | 14.90 | 15.70 | 15.70 | 1.62% | 6,288 |
| Mar 31, 2026 | 14.40 | 15.75 | 14.40 | 15.45 | 15.45 | 6.92% | 5,101 |
| Mar 30, 2026 | 15.90 | 15.90 | 14.45 | 14.45 | 14.45 | -9.12% | 1,240 |
| Mar 27, 2026 | 16.40 | 16.40 | 15.65 | 15.90 | 15.90 | -3.05% | 1,187 |
| Mar 26, 2026 | 16.45 | 16.45 | 15.70 | 16.40 | 16.40 | -2.96% | 4,708 |
| Mar 25, 2026 | 17.45 | 17.70 | 16.45 | 16.90 | 16.90 | -3.15% | 3,912 |
| Mar 24, 2026 | 17.80 | 18.00 | 16.25 | 17.45 | 17.45 | -0.85% | 608 |
| Mar 23, 2026 | 17.30 | 17.60 | 16.25 | 17.60 | 17.60 | 1.73% | 3,127 |
| Mar 20, 2026 | 17.00 | 17.75 | 16.60 | 17.30 | 17.30 | -3.08% | 3,467 |
| Mar 19, 2026 | 18.40 | 18.60 | 16.85 | 17.85 | 17.85 | -1.38% | 7,891 |
| Mar 18, 2026 | 18.50 | 19.05 | 18.10 | 18.10 | 18.10 | -0.55% | 2,819 |
| Mar 17, 2026 | 18.60 | 18.60 | 17.85 | 18.20 | 18.20 | -3.70% | 5,000 |
| Mar 16, 2026 | 19.55 | 20.40 | 18.50 | 18.90 | 18.90 | -3.32% | 3,390 |
| Mar 13, 2026 | 20.30 | 20.30 | 18.30 | 19.55 | 19.55 | -3.69% | 7,166 |
| Mar 12, 2026 | 20.70 | 21.40 | 18.80 | 20.30 | 20.30 | -0.98% | 12,520 |
| Mar 11, 2026 | 20.20 | 21.30 | 18.40 | 20.50 | 20.50 | 3.80% | 24,081 |
| Mar 10, 2026 | 15.45 | 20.80 | 15.05 | 19.75 | 19.75 | 29.51% | 60,010 |
| Mar 9, 2026 | 15.90 | 15.90 | 14.60 | 15.25 | 15.25 | -4.39% | 4,024 |
| Mar 6, 2026 | 16.20 | 17.15 | 15.55 | 15.95 | 15.95 | 1.59% | 25,590 |
| Mar 5, 2026 | 16.05 | 16.20 | 15.30 | 15.70 | 15.70 | -2.79% | 12,552 |
| Mar 4, 2026 | 16.00 | 16.80 | 14.90 | 16.15 | 16.15 | 8.03% | 25,522 |
| Mar 3, 2026 | 15.20 | 17.90 | 14.55 | 14.95 | 14.95 | -0.99% | 11,223 |
| Mar 2, 2026 | 14.20 | 15.15 | 14.00 | 15.10 | 15.10 | 2.37% | 4,917 |
| Feb 27, 2026 | 14.40 | 15.10 | 14.05 | 14.75 | 14.75 | 3.87% | 13,517 |
| Feb 26, 2026 | 13.70 | 14.25 | 13.55 | 14.20 | 14.20 | 5.19% | 1,771 |
| Feb 25, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -0.37% | 3,829 |
| Feb 24, 2026 | 13.95 | 14.15 | 12.85 | 13.55 | 13.55 | 0.74% | 8,162 |