Skip to main content
Airobot Technologies AS (TAL:AIR)
Estonia flag Estonia · Delayed Price · Currency is EUR
2.000
-0.080 (-3.85%)
At close: Dec 5, 2025

Airobot Technologies AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.002.002.002.002.00-3.85%70
Dec 3, 20252.022.082.002.082.08-0.95%113
Dec 2, 20252.102.102.102.102.105.00%40
Dec 1, 20252.102.102.002.002.00-4.76%52
Nov 28, 20252.082.102.082.102.100.96%10
Nov 27, 20252.022.082.022.082.08-1.89%7
Nov 26, 20252.102.122.102.122.120.95%100
Nov 25, 20252.002.102.002.102.109.95%38
Nov 21, 20251.961.961.911.911.91-9.05%47
Nov 20, 20252.102.102.102.102.10-0.94%94
Nov 19, 20252.102.122.102.122.12-109
Nov 18, 20251.912.121.912.122.1211.58%827
Nov 14, 20252.002.001.901.901.90-5.00%48
Nov 13, 20252.002.002.002.002.002.56%110
Nov 12, 20252.002.001.951.951.95-2.50%68
Nov 11, 20252.002.002.002.002.00-10
Nov 10, 20251.952.001.952.002.002.04%109
Nov 6, 20251.821.961.821.961.96-89
Nov 5, 20251.881.961.881.961.967.69%179
Nov 4, 20251.821.821.821.821.82-25
Nov 3, 20251.891.891.821.821.82-3.70%26
Oct 30, 20251.821.911.821.891.894.42%64
Oct 29, 20251.861.921.811.811.81-3.21%189
Oct 28, 20251.931.931.871.871.87-3.11%2
Oct 27, 20251.921.931.921.931.93-100
Oct 24, 20251.861.931.861.931.933.76%86
Oct 23, 20251.901.931.851.861.86-2.62%282
Oct 22, 20251.911.911.911.911.91-2
Oct 21, 20251.921.931.901.911.91-1.04%109
Oct 20, 20251.951.951.931.931.93-1.03%49
Oct 17, 20251.961.961.951.951.95-0.51%21
Oct 16, 20251.961.961.961.961.960.51%3
Oct 15, 20252.002.021.951.951.950.52%14
Oct 13, 20251.932.001.931.941.940.52%8
Oct 10, 20251.952.021.911.931.93-0.52%856
Oct 9, 20251.951.951.881.941.943.19%23
Oct 8, 20251.901.951.881.881.88-3.59%102
Oct 6, 20251.951.951.901.951.95-184
Oct 3, 20251.911.951.911.951.95-23
Oct 2, 20251.901.951.901.951.952.63%68
Oct 1, 20251.901.901.901.901.901.06%105
Sep 30, 20251.881.881.881.881.88-47
Sep 29, 20251.901.901.881.881.88-1.05%17
Sep 26, 20251.901.901.901.901.90-1.04%40
Sep 25, 20251.901.931.901.921.921.05%342
Sep 24, 20251.901.911.881.901.901.60%79
Sep 23, 20251.991.991.871.871.87-6.03%305
Sep 22, 20251.951.991.951.991.992.05%17
Sep 19, 20251.941.951.921.951.95-273
Sep 18, 20251.952.001.951.951.95-129
Sep 17, 20251.951.951.951.951.95-2.50%10
Sep 16, 20251.942.001.942.002.00-0.99%27
Sep 15, 20251.902.021.902.022.021.51%994
Sep 12, 20252.002.001.941.991.99-0.50%517
Sep 11, 20251.992.001.992.002.000.50%171
Sep 10, 20252.002.001.991.991.99-140
Sep 9, 20252.002.001.991.991.99-41
Sep 8, 20251.991.991.991.991.99-0.50%57
Sep 5, 20252.002.001.972.002.00-59
Sep 3, 20252.002.002.002.002.00-18
Sep 2, 20252.002.002.002.002.00-11
Sep 1, 20252.022.022.002.002.00-0.99%77
Aug 28, 20252.002.022.002.022.021.00%106
Aug 27, 20252.022.022.002.002.00-0.99%27
Aug 26, 20252.002.022.002.022.021.00%61
Aug 25, 20252.002.022.002.002.00-0.99%295
Aug 22, 20252.022.022.022.022.02-1.94%16
Aug 19, 20252.042.062.042.062.06-117
Aug 18, 20252.062.062.062.062.060.98%22
Aug 15, 20252.042.042.042.042.04-1.92%1
Aug 14, 20252.082.082.082.082.08-3
Aug 12, 20252.042.102.042.082.08-0.95%86
Aug 11, 20252.102.102.102.102.10-150
Aug 8, 20252.082.102.082.102.100.96%16
Aug 7, 20252.082.082.022.082.082.97%171
Aug 6, 20252.042.042.022.022.02-1.94%77
Aug 5, 20252.142.142.062.062.06-147
Aug 4, 20252.222.222.022.062.06-6.36%372
Aug 1, 20252.022.202.022.202.208.91%483
Jul 31, 20252.042.082.022.022.02-2.88%246
Jul 29, 20252.102.102.082.082.08-0.95%25
Jul 28, 20252.122.122.102.102.10-4.55%81
Jul 24, 20252.202.202.202.202.20-1
Jul 23, 20252.262.262.202.202.20-3.51%197
Jul 22, 20252.042.302.042.282.289.62%597
Jul 21, 20252.082.082.082.082.081.96%4
Jul 18, 20252.042.042.042.042.04-3.77%4
Jul 17, 20252.042.122.042.122.124.95%10
Jul 16, 20252.022.022.022.022.02-93
Jul 15, 20252.022.042.022.022.02-102
Jul 14, 20252.062.062.022.022.02-3.81%46
Jul 11, 20252.102.102.102.102.101.94%5
Jul 10, 20252.042.142.042.062.061.98%23
Jul 8, 20252.022.022.022.022.02-1.94%57
Jul 7, 20252.102.102.062.062.06-0.96%17
Jul 4, 20252.182.182.082.082.08-6.31%311
Jul 3, 20252.202.222.202.222.22-0.89%131
Jul 2, 20252.202.242.122.242.24-0.88%522
Jul 1, 20252.242.262.242.262.262.73%61
Jun 30, 20252.062.262.062.202.20-2.65%101