iRobot Corporation (BIT:1IRBT)
Italy · Delayed Price · Currency is EUR 2.716
+0.046 (1.72%)
At close: Oct 31, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.64 | 2.73 | 2.64 | 2.72 | 2.72 | 1.72% | 3,130 |
| Oct 30, 2025 | 2.78 | 2.81 | 2.58 | 2.67 | 2.67 | -2.55% | 6,809 |
| Oct 29, 2025 | 2.77 | 2.89 | 2.63 | 2.74 | 2.74 | -4.26% | 14,001 |
| Oct 28, 2025 | 3.31 | 3.31 | 2.84 | 2.86 | 2.86 | -17.71% | 11,252 |
| Oct 27, 2025 | 4.56 | 4.56 | 3.48 | 3.48 | 3.48 | -16.25% | 19,761 |
| Oct 24, 2025 | 4.00 | 4.23 | 4.00 | 4.15 | 4.15 | 3.70% | 11,478 |
| Oct 23, 2025 | 3.87 | 4.17 | 3.87 | 4.01 | 4.01 | 8.65% | 16,137 |
| Oct 22, 2025 | 3.68 | 4.41 | 3.68 | 3.69 | 3.69 | -0.99% | 19,586 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.64 | 3.72 | 3.72 | -10.83% | 7,889 |
| Oct 20, 2025 | 3.85 | 4.17 | 3.85 | 4.18 | 4.18 | 9.58% | 8,064 |
| Oct 17, 2025 | 4.32 | 4.32 | 3.80 | 3.81 | 3.81 | -16.19% | 14,810 |
| Oct 16, 2025 | 4.88 | 5.10 | 4.57 | 4.55 | 4.55 | -7.96% | 24,252 |
| Oct 15, 2025 | 4.48 | 5.10 | 4.42 | 4.94 | 4.94 | 48.85% | 4,459 |
| Oct 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.30% | - |
| Oct 13, 2025 | 3.36 | 3.47 | 3.27 | 3.47 | 3.47 | 2.94% | 2,764 |
| Oct 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.80% | - |
| Oct 9, 2025 | 3.61 | 3.61 | 3.56 | 3.54 | 3.54 | -1.61% | 3,080 |
| Oct 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.67% | - |
| Oct 7, 2025 | 3.97 | 3.97 | 3.70 | 3.57 | 3.57 | -5.13% | 1,602 |
| Oct 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.76% | - |
| Oct 3, 2025 | 3.43 | 3.45 | 3.43 | 3.66 | 3.66 | 6.92% | 550 |
| Oct 2, 2025 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 8.93% | 968 |
| Oct 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.01% | - |
| Sep 30, 2025 | 3.02 | 3.03 | 3.02 | 3.05 | 3.05 | 0.83% | 1,526 |
| Sep 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.38% | - |
| Sep 26, 2025 | 2.96 | 2.96 | 2.96 | 2.90 | 2.90 | -0.51% | 2,142 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.08 | 2.92 | 2.92 | -7.81% | 840 |
| Sep 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.03% | - |
| Sep 23, 2025 | 3.65 | 3.65 | 3.65 | 3.48 | 3.48 | -1.67% | 185 |
| Sep 22, 2025 | 3.65 | 3.65 | 3.65 | 3.54 | 3.54 | -3.18% | 345 |
| 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% | - |