RoboGroup T.E.K. Ltd. (TLV:ROBO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 51.80
-2.20 (-4.07%)
Apr 28, 2026, 5:24 PM IDT
RoboGroup T.E.K. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 56.00 | 56.00 | 52.80 | 54.00 | 54.00 | -3.57% | 52,051 |
| Apr 24, 2026 | 58.60 | 57.60 | 55.00 | 56.00 | 56.00 | -4.44% | 136,294 |
| Apr 23, 2026 | 58.80 | 58.80 | 57.30 | 58.60 | 58.60 | 0.17% | 54,439 |
| Apr 20, 2026 | 62.30 | 61.00 | 55.00 | 58.50 | 58.50 | -6.10% | 41,904 |
| Apr 17, 2026 | 64.10 | 62.40 | 62.00 | 62.30 | 62.30 | -2.81% | 17,822 |
| Apr 16, 2026 | 64.50 | 63.30 | 63.30 | 64.10 | 64.10 | -0.62% | 1,000 |
| Apr 10, 2026 | 63.80 | 65.50 | 64.30 | 64.50 | 64.50 | 1.10% | 16,788 |
| Apr 9, 2026 | 62.90 | 63.90 | 60.00 | 63.80 | 63.80 | 1.43% | 6,785 |
| Apr 3, 2026 | 63.70 | 63.70 | 62.90 | 62.90 | 62.90 | -1.26% | 17,431 |
| Mar 31, 2026 | 65.20 | 63.70 | 63.70 | 63.70 | 63.70 | -2.30% | 8,869 |
| Mar 30, 2026 | 62.00 | 66.80 | 62.00 | 65.20 | 65.20 | -3.12% | 55,184 |
| Mar 27, 2026 | 64.30 | 68.80 | 65.30 | 67.30 | 67.30 | 4.67% | 3,560 |
| Mar 26, 2026 | 64.10 | 64.40 | 63.60 | 64.30 | 64.30 | 0.31% | 37,403 |
| Mar 25, 2026 | 67.60 | 64.50 | 63.70 | 64.10 | 64.10 | -5.18% | 26,037 |
| Mar 24, 2026 | 67.90 | 67.90 | 65.90 | 67.60 | 67.60 | -2.03% | 16,780 |
| Mar 20, 2026 | 69.20 | 69.20 | 68.10 | 69.00 | 69.00 | -0.29% | 18,540 |
| Mar 19, 2026 | 69.20 | 69.20 | 69.10 | 69.20 | 69.20 | - | 21,375 |
| Mar 18, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | 1 |
| Mar 17, 2026 | 68.80 | 70.00 | 69.20 | 69.20 | 69.20 | 0.58% | 1,560 |
| Mar 16, 2026 | 70.40 | 76.80 | 68.10 | 68.80 | 68.80 | -2.27% | 36,333 |
| Mar 13, 2026 | 68.50 | 75.40 | 68.50 | 70.40 | 70.40 | 2.77% | 46,388 |
| Mar 12, 2026 | 66.90 | 69.70 | 68.50 | 68.50 | 68.50 | 2.39% | 30,001 |
| Mar 10, 2026 | 65.00 | 69.70 | 65.00 | 66.90 | 66.90 | 3.40% | 43,973 |
| Mar 9, 2026 | 62.30 | 68.00 | 62.50 | 64.70 | 64.70 | 3.85% | 50,852 |
| Mar 6, 2026 | 62.80 | 62.10 | 62.10 | 62.30 | 62.30 | -0.80% | 2,000 |
| Mar 5, 2026 | 64.30 | 70.00 | 62.10 | 62.80 | 62.80 | -2.33% | 44,110 |
| Mar 4, 2026 | 64.70 | 66.00 | 63.30 | 64.30 | 64.30 | -0.62% | 38,617 |
| Mar 2, 2026 | 64.00 | 70.30 | 63.00 | 64.70 | 64.70 | 1.09% | 23,587 |
| Feb 27, 2026 | 66.70 | 64.00 | 64.00 | 64.00 | 64.00 | -4.05% | 10,666 |
| Feb 25, 2026 | 70.60 | 67.40 | 64.00 | 66.70 | 66.70 | -5.52% | 23,933 |
| Feb 24, 2026 | 71.50 | 71.50 | 68.40 | 70.60 | 70.60 | -1.26% | 5,000 |
| Feb 23, 2026 | 68.10 | 73.50 | 71.50 | 71.50 | 71.50 | 4.99% | 15,001 |
| Feb 20, 2026 | 67.80 | 72.50 | 68.00 | 68.10 | 68.10 | 0.44% | 25,501 |
| Feb 19, 2026 | 68.80 | 67.80 | 67.80 | 67.80 | 67.80 | -1.45% | 8,000 |
| Feb 18, 2026 | 67.80 | 72.50 | 67.90 | 68.80 | 68.80 | 1.47% | 14,280 |
| Feb 17, 2026 | 68.20 | 75.00 | 64.40 | 67.80 | 67.80 | -0.59% | 26,942 |
| Feb 16, 2026 | 67.80 | 72.50 | 65.50 | 68.20 | 68.20 | 0.59% | 83,296 |
| Feb 13, 2026 | 71.20 | 67.80 | 67.70 | 67.80 | 67.80 | -4.78% | 4,400 |
| Feb 12, 2026 | 70.80 | 71.50 | 69.60 | 71.20 | 71.20 | 0.56% | 23,267 |
| Feb 11, 2026 | 68.40 | 72.90 | 68.40 | 70.80 | 70.80 | 3.51% | 111,315 |
| Feb 10, 2026 | 61.70 | 71.00 | 61.70 | 68.40 | 68.40 | 10.86% | 125,614 |
| Feb 9, 2026 | 61.80 | 62.90 | 60.60 | 61.70 | 61.70 | -0.16% | 6,479 |
| Feb 6, 2026 | 61.90 | 61.90 | 60.30 | 61.80 | 61.80 | -0.16% | 780 |
| Feb 5, 2026 | 64.90 | 65.00 | 60.30 | 61.90 | 61.90 | -4.62% | 54,324 |
| Feb 4, 2026 | 65.40 | 66.00 | 63.60 | 64.90 | 64.90 | -0.76% | 2,860 |
| Feb 3, 2026 | 65.20 | 68.30 | 64.80 | 65.40 | 65.40 | 0.31% | 31,882 |
| Feb 2, 2026 | 73.90 | 77.00 | 64.00 | 65.20 | 65.20 | -11.77% | 151,204 |
| Jan 30, 2026 | 75.80 | 75.80 | 73.40 | 73.90 | 73.90 | -6.22% | 8,128 |
| Jan 29, 2026 | 79.10 | 79.10 | 72.30 | 78.80 | 78.80 | -3.67% | 15,835 |
| Jan 28, 2026 | 87.20 | 85.00 | 77.20 | 81.80 | 81.80 | -6.19% | 43,921 |
| Jan 27, 2026 | 95.10 | 92.90 | 83.60 | 87.20 | 87.20 | -8.31% | 60,753 |
| Jan 26, 2026 | 94.70 | 101.00 | 92.00 | 95.10 | 95.10 | 0.42% | 131,910 |
| Jan 23, 2026 | 76.50 | 99.00 | 79.80 | 94.70 | 94.70 | 23.79% | 211,676 |
| Jan 22, 2026 | 70.70 | 77.50 | 70.70 | 76.50 | 76.50 | 6.55% | 71,685 |
| Jan 21, 2026 | 70.00 | 74.90 | 67.10 | 71.80 | 71.80 | 2.57% | 160,659 |
| Jan 20, 2026 | 68.90 | 77.00 | 68.90 | 70.00 | 70.00 | 2.64% | 85,036 |
| Jan 19, 2026 | 59.50 | 69.00 | 62.10 | 68.20 | 68.20 | 14.62% | 131,806 |
| Jan 16, 2026 | 58.70 | 63.90 | 58.50 | 59.50 | 59.50 | 1.36% | 23,581 |
| Jan 15, 2026 | 59.30 | 60.50 | 58.00 | 58.70 | 58.70 | -1.01% | 41,051 |
| Jan 14, 2026 | 61.20 | 61.20 | 58.00 | 59.30 | 59.30 | -3.10% | 134,208 |
| Jan 13, 2026 | 62.90 | 62.90 | 60.00 | 61.20 | 61.20 | -2.70% | 34,710 |
| Jan 12, 2026 | 64.50 | 64.30 | 62.60 | 62.90 | 62.90 | -2.48% | 37,762 |
| Jan 8, 2026 | 63.00 | 66.90 | 63.00 | 64.50 | 64.50 | -5.15% | 37,107 |
| Jan 7, 2026 | 64.10 | 69.10 | 64.40 | 68.00 | 68.00 | 6.08% | 120,329 |
| Jan 6, 2026 | 63.80 | 65.10 | 62.80 | 64.10 | 64.10 | 0.47% | 138,425 |
| Jan 5, 2026 | 66.60 | 64.00 | 63.00 | 63.80 | 63.80 | -4.20% | 52,545 |
| Jan 1, 2026 | 66.00 | 70.00 | 64.10 | 66.60 | 66.60 | 3.90% | 29,397 |
| Dec 31, 2025 | 61.10 | 70.00 | 59.20 | 64.10 | 64.10 | 4.74% | 486,419 |
| Dec 30, 2025 | 62.70 | 62.50 | 61.00 | 61.20 | 61.20 | -2.39% | 3,580 |
| Dec 29, 2025 | 62.70 | 62.70 | 59.80 | 62.70 | 62.70 | - | 78,715 |
| Dec 28, 2025 | 62.30 | 62.90 | 62.00 | 62.70 | 62.70 | -2.18% | 36,471 |
| Dec 25, 2025 | 68.10 | 65.80 | 63.00 | 64.10 | 64.10 | -5.87% | 68,310 |
| Dec 23, 2025 | 70.00 | 69.20 | 68.00 | 68.10 | 68.10 | -2.71% | 22,002 |
| Dec 22, 2025 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | -3.45% | 12,000 |
| Dec 18, 2025 | 75.10 | 75.10 | 72.50 | 72.50 | 72.50 | -2.16% | 10,100 |
| Dec 17, 2025 | 79.90 | 79.90 | 72.00 | 74.10 | 74.10 | -0.94% | 54,251 |
| Dec 16, 2025 | 66.50 | 78.10 | 64.00 | 74.80 | 74.80 | 14.02% | 196,504 |
| Dec 15, 2025 | 64.30 | 70.10 | 62.00 | 65.60 | 65.60 | 2.02% | 121,724 |
| Dec 14, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.31% | 2,357 |
| Dec 11, 2025 | 64.80 | 65.00 | 64.00 | 64.50 | 64.50 | -0.46% | 63,606 |
| Dec 10, 2025 | 64.30 | 65.50 | 64.00 | 64.80 | 64.80 | 0.78% | 63,676 |
| Dec 9, 2025 | 66.00 | 65.00 | 64.00 | 64.30 | 64.30 | -2.58% | 51,355 |
| Dec 8, 2025 | 67.40 | 67.60 | 65.00 | 66.00 | 66.00 | -2.08% | 60,727 |
| Dec 7, 2025 | 67.00 | 68.10 | 65.90 | 67.40 | 67.40 | 0.60% | 72,897 |
| Dec 4, 2025 | 67.90 | 67.90 | 66.00 | 67.00 | 67.00 | -1.33% | 26,824 |
| Dec 2, 2025 | 69.10 | 67.00 | 67.00 | 67.90 | 67.90 | -1.74% | 1,594 |
| Nov 27, 2025 | 69.20 | 70.00 | 68.20 | 69.10 | 69.10 | -0.14% | 38,307 |
| Nov 26, 2025 | 69.50 | 70.00 | 68.00 | 69.20 | 69.20 | - | 71,900 |
| Nov 25, 2025 | 72.90 | 72.10 | 68.00 | 69.20 | 69.20 | -5.08% | 171,666 |
| Nov 24, 2025 | 72.60 | 73.50 | 72.50 | 72.90 | 72.90 | 0.41% | 32,488 |
| Nov 23, 2025 | 74.30 | 74.30 | 71.00 | 72.60 | 72.60 | -2.29% | 64,151 |
| Nov 20, 2025 | 77.90 | 76.90 | 71.30 | 74.30 | 74.30 | -4.62% | 262,487 |
| Nov 19, 2025 | 80.10 | 78.20 | 77.70 | 77.90 | 77.90 | -2.75% | 33,039 |
| Nov 18, 2025 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - | 1,000 |
| Nov 17, 2025 | 80.30 | 81.00 | 79.00 | 80.10 | 80.10 | 1.39% | 94,643 |
| Nov 16, 2025 | 77.70 | 79.80 | 77.20 | 79.00 | 79.00 | 1.67% | 115,080 |
| Nov 13, 2025 | 76.60 | 80.90 | 76.30 | 77.70 | 77.70 | 1.44% | 130,015 |
| Nov 12, 2025 | 78.60 | 78.60 | 73.00 | 76.60 | 76.60 | -5.78% | 152,527 |
| Nov 11, 2025 | 84.50 | 82.90 | 80.70 | 81.30 | 81.30 | -3.79% | 3,857 |
| Nov 10, 2025 | 89.20 | 85.70 | 80.30 | 84.50 | 84.50 | -5.27% | 48,667 |