iRobot Corporation (BIT:1IRBT)
Italy · Delayed Price · Currency is EUR 3.653
-0.042 (-1.14%)
Last updated: Sep 22, 2025, 10:54 AM CET
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3.70 | 3.70 | 3.70 | 3.65 | 3.65 | -2.48% | 1,600 |
| Sep 18, 2025 | 3.46 | 3.66 | 3.46 | 3.75 | 3.75 | 7.40% | 1,210 |
| Sep 17, 2025 | 3.22 | 3.49 | 3.22 | 3.49 | 3.49 | 5.54% | 672 |
| Sep 16, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.33% | 595 |
| Sep 15, 2025 | 3.25 | 3.28 | 3.20 | 3.29 | 3.29 | 8.18% | 1,925 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.10 | 3.05 | 3.05 | -2.15% | 500 |
| Sep 11, 2025 | 2.90 | 2.93 | 2.90 | 3.11 | 3.11 | 6.10% | 3,750 |
| Sep 10, 2025 | 2.89 | 2.96 | 2.89 | 2.93 | 2.93 | 3.02% | 851 |
| Sep 9, 2025 | 2.82 | 2.89 | 2.82 | 2.85 | 2.85 | 2.01% | 5,550 |
| Sep 8, 2025 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | 2.57% | 50 |
| Sep 5, 2025 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | 1.68% | 1,142 |
| Sep 4, 2025 | 2.75 | 2.75 | 2.75 | 2.68 | 2.68 | -2.66% | 1,550 |
| Sep 3, 2025 | 2.80 | 2.84 | 2.80 | 2.75 | 2.75 | -0.72% | 1,946 |
| Sep 2, 2025 | 2.89 | 2.89 | 2.77 | 2.77 | 2.77 | -19.34% | 9,503 |
| Sep 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 19.87% | - |
| Aug 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.80% | - |
| Aug 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -8.08% | - |
| Aug 27, 2025 | 3.19 | 3.19 | 3.18 | 3.34 | 3.34 | 8.82% | 2,506 |
| Aug 26, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 3.07 | 4.45% | 1 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87% | - |
| Aug 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.07% | 180 |
| Aug 21, 2025 | 2.81 | 2.81 | 2.81 | 2.80 | 2.80 | 1.45% | 2,100 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.70 | 2.76 | 2.76 | -7.54% | 1,517 |
| Aug 19, 2025 | 3.12 | 3.14 | 3.09 | 2.99 | 2.99 | -3.21% | 2,000 |
| Aug 18, 2025 | 3.04 | 3.09 | 2.90 | 3.09 | 3.09 | 5.33% | 3,627 |
| Aug 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.79% | - |
| Aug 13, 2025 | 2.97 | 2.97 | 2.97 | 3.01 | 3.01 | 1.72% | 1,200 |
| Aug 12, 2025 | 3.22 | 3.22 | 2.96 | 2.96 | 2.96 | -8.41% | 4,294 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.82% | - |
| Aug 8, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.18% | 2,227 |
| Aug 7, 2025 | 3.71 | 3.75 | 3.70 | 3.40 | 3.40 | -6.36% | 557 |
| Aug 6, 2025 | 3.96 | 3.96 | 3.96 | 3.63 | 3.63 | -7.18% | 400 |
| Aug 5, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 12.70% | - |
| Aug 4, 2025 | 3.39 | 3.48 | 3.39 | 3.47 | 3.47 | 2.39% | 1,050 |
| Aug 1, 2025 | 3.54 | 3.54 | 3.45 | 3.39 | 3.39 | -8.45% | 2,510 |
| Jul 31, 2025 | 3.78 | 3.82 | 3.66 | 3.71 | 3.71 | -2.24% | 5,280 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -2.82% | 5,077 |
| Jul 29, 2025 | 4.27 | 4.40 | 3.90 | 3.90 | 3.90 | -8.86% | 14,559 |
| Jul 28, 2025 | 4.35 | 4.37 | 4.28 | 4.28 | 4.28 | 1.83% | 4,523 |
| Jul 25, 2025 | 4.26 | 4.26 | 4.21 | 4.20 | 4.20 | -2.03% | 942 |
| Jul 24, 2025 | 4.41 | 4.49 | 4.27 | 4.29 | 4.29 | -2.70% | 5,931 |
| Jul 23, 2025 | 3.94 | 4.58 | 3.88 | 4.41 | 4.41 | 12.11% | 26,312 |
| Jul 22, 2025 | 4.21 | 4.21 | 3.84 | 3.93 | 3.93 | -5.89% | 3,080 |
| Jul 21, 2025 | 3.89 | 4.35 | 3.89 | 4.18 | 4.18 | 8.18% | 11,839 |
| Jul 18, 2025 | 4.10 | 4.13 | 3.86 | 3.86 | 3.86 | -6.83% | 3,247 |
| Jul 17, 2025 | 4.01 | 4.23 | 3.97 | 4.15 | 4.15 | 10.74% | 5,511 |
| Jul 16, 2025 | 4.11 | 4.12 | 3.74 | 3.74 | 3.74 | -9.04% | 10,760 |
| Jul 15, 2025 | 4.01 | 4.23 | 3.95 | 4.12 | 4.12 | 12.86% | 16,835 |
| Jul 14, 2025 | 3.55 | 3.65 | 3.37 | 3.65 | 3.65 | 8.42% | 6,380 |
| Jul 11, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.16% | - |