Tech Robotics S.A. (WSE:TCR)
Poland
· Delayed Price · Currency is PLN 18.20
+0.20 (1.11%)
At close: Apr 27, 2026
Tech Robotics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 13.40 | 14.30 | 13.10 | 13.45 | 13.45 | -2.54% | 6,087 |
| Feb 20, 2026 | 12.50 | 14.70 | 11.65 | 13.80 | 13.80 | 11.29% | 19,457 |
| Feb 19, 2026 | 12.30 | 12.40 | 11.80 | 12.40 | 12.40 | 0.81% | 928 |
| Feb 18, 2026 | 12.25 | 12.30 | 11.60 | 12.30 | 12.30 | 6.03% | 2,163 |
| Feb 17, 2026 | 11.40 | 12.50 | 10.95 | 11.60 | 11.60 | -7.57% | 7,602 |
| Feb 16, 2026 | 12.40 | 12.60 | 12.30 | 12.55 | 12.55 | 1.62% | 1,229 |
| Feb 13, 2026 | 12.50 | 12.50 | 11.00 | 12.35 | 12.35 | -0.80% | 5,481 |
| Feb 12, 2026 | 12.60 | 12.60 | 12.25 | 12.45 | 12.45 | -1.19% | 2,044 |
| Feb 11, 2026 | 12.40 | 12.60 | 12.30 | 12.60 | 12.60 | 2.86% | 836 |
| Feb 10, 2026 | 12.20 | 12.25 | 11.70 | 12.25 | 12.25 | 2.08% | 1,484 |
| Feb 9, 2026 | 11.15 | 12.00 | 11.05 | 12.00 | 12.00 | 8.60% | 9,565 |
| Feb 6, 2026 | 9.90 | 12.15 | 9.46 | 11.05 | 11.05 | 11.62% | 7,573 |
| Feb 5, 2026 | 9.66 | 9.90 | 9.66 | 9.90 | 9.90 | 3.13% | 161 |
| Feb 4, 2026 | 9.12 | 9.68 | 9.10 | 9.60 | 9.60 | 0.42% | 758 |
| Feb 3, 2026 | 9.76 | 9.76 | 9.10 | 9.56 | 9.56 | -2.05% | 380 |
| Feb 2, 2026 | 9.48 | 9.98 | 9.48 | 9.76 | 9.76 | -2.20% | 336 |
| Jan 30, 2026 | 9.46 | 9.98 | 9.46 | 9.98 | 9.98 | 1.63% | 218 |
| Jan 29, 2026 | 9.88 | 9.88 | 9.36 | 9.82 | 9.82 | -0.41% | 966 |
| Jan 28, 2026 | 10.10 | 10.10 | 9.52 | 9.86 | 9.86 | -1.20% | 2,898 |
| Jan 27, 2026 | 10.25 | 10.25 | 9.56 | 9.98 | 9.98 | -2.63% | 1,227 |
| Jan 26, 2026 | 10.40 | 10.40 | 9.90 | 10.25 | 10.25 | -1.44% | 46 |
| Jan 23, 2026 | 10.20 | 10.50 | 10.10 | 10.40 | 10.40 | 1.96% | 3,716 |
| Jan 22, 2026 | 9.88 | 10.20 | 9.34 | 10.20 | 10.20 | 2.20% | 1,301 |
| Jan 21, 2026 | 9.86 | 10.20 | 9.02 | 9.98 | 9.98 | -0.20% | 1,101 |
| Jan 20, 2026 | 10.15 | 10.20 | 9.82 | 10.00 | 10.00 | -1.48% | 799 |
| Jan 19, 2026 | 9.70 | 10.20 | 9.70 | 10.15 | 10.15 | 1.00% | 516 |
| Jan 16, 2026 | 10.25 | 10.25 | 9.66 | 10.05 | 10.05 | -1.95% | 1,491 |
| Jan 15, 2026 | 10.35 | 10.35 | 9.92 | 10.25 | 10.25 | -0.97% | 751 |
| Jan 14, 2026 | 10.50 | 10.50 | 9.88 | 10.35 | 10.35 | -1.43% | 2,350 |
| Jan 13, 2026 | 10.55 | 10.95 | 9.86 | 10.50 | 10.50 | -0.94% | 1,994 |
| Jan 12, 2026 | 10.40 | 10.75 | 10.00 | 10.60 | 10.60 | 2.91% | 1,003 |
| Jan 9, 2026 | 10.50 | 10.90 | 9.82 | 10.30 | 10.30 | 0.49% | 1,102 |
| Jan 8, 2026 | 10.80 | 10.80 | 9.90 | 10.25 | 10.25 | -4.65% | 347 |
| Jan 7, 2026 | 11.00 | 11.90 | 10.10 | 10.75 | 10.75 | -1.83% | 1,597 |
| Jan 5, 2026 | 10.35 | 12.30 | 10.35 | 10.95 | 10.95 | 5.29% | 3,230 |
| Jan 2, 2026 | 9.38 | 10.70 | 9.30 | 10.40 | 10.40 | 12.07% | 4,243 |
| Dec 30, 2025 | 8.40 | 9.28 | 8.40 | 9.28 | 9.28 | 10.74% | 3,897 |
| Dec 29, 2025 | 8.20 | 8.38 | 8.10 | 8.38 | 8.38 | 2.20% | 3,675 |
| Dec 23, 2025 | 7.90 | 8.20 | 7.42 | 8.20 | 8.20 | 3.02% | 19,326 |
| Dec 22, 2025 | 8.20 | 8.20 | 7.52 | 7.96 | 7.96 | -2.93% | 3,563 |
| Dec 19, 2025 | 8.24 | 8.30 | 7.82 | 8.20 | 8.20 | -0.49% | 2,873 |
| Dec 18, 2025 | 8.92 | 8.92 | 7.90 | 8.24 | 8.24 | -8.24% | 8,137 |
| Dec 17, 2025 | 10.25 | 10.25 | 8.72 | 8.98 | 8.98 | -12.39% | 9,936 |
| Dec 16, 2025 | 11.15 | 11.15 | 10.05 | 10.25 | 10.25 | -5.09% | 1,034 |
| Dec 15, 2025 | 11.40 | 11.40 | 10.40 | 10.80 | 10.80 | -8.09% | 3,818 |
| Dec 12, 2025 | 11.60 | 11.90 | 11.50 | 11.75 | 11.75 | -1.26% | 1,042 |
| Dec 11, 2025 | 11.80 | 12.00 | 11.75 | 11.90 | 11.90 | -3.25% | 633 |
| Dec 10, 2025 | 12.40 | 12.45 | 11.75 | 12.30 | 12.30 | -0.81% | 706 |
| Dec 9, 2025 | 12.40 | 12.40 | 11.80 | 12.40 | 12.40 | -0.80% | 157 |
| Dec 8, 2025 | 12.45 | 12.50 | 12.15 | 12.50 | 12.50 | -2.34% | 772 |
| Dec 5, 2025 | 12.45 | 12.80 | 12.00 | 12.80 | 12.80 | -0.78% | 510 |
| Dec 4, 2025 | 12.90 | 13.25 | 11.50 | 12.90 | 12.90 | -0.77% | 6,790 |
| Dec 3, 2025 | 13.40 | 13.50 | 12.50 | 13.00 | 13.00 | -2.99% | 1,041 |
| Dec 2, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 274 |
| Dec 1, 2025 | 13.80 | 13.80 | 13.10 | 13.50 | 13.50 | -2.17% | 550 |
| Nov 28, 2025 | 13.35 | 13.90 | 13.35 | 13.80 | 13.80 | 3.37% | 2,006 |