Iridium Communications Inc. (BIT:1IRDM)
Italy · Delayed Price · Currency is EUR 15.69
-0.21 (-1.35%)
At close: Sep 19, 2025
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 16.17 | 16.17 | 15.61 | 15.69 | 15.69 | -1.35% | 200 |
| Sep 18, 2025 | 16.01 | 16.01 | 15.60 | 15.90 | 15.90 | 1.63% | 589 |
| Sep 17, 2025 | 15.49 | 15.61 | 15.31 | 15.65 | 15.65 | 3.27% | 1,390 |
| Sep 16, 2025 | 15.45 | 15.45 | 15.45 | 15.15 | 15.15 | -0.75% | 176 |
| Sep 15, 2025 | 15.35 | 15.35 | 15.22 | 15.27 | 15.27 | -3.36% | 475 |
| Sep 12, 2025 | 16.45 | 16.45 | 14.89 | 15.80 | 15.80 | 1.12% | 68 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.00 | 15.62 | 15.62 | -3.88% | 4,085 |
| Sep 10, 2025 | 16.63 | 16.68 | 16.20 | 16.25 | 16.25 | -3.70% | 1,867 |
| Sep 9, 2025 | 18.47 | 18.69 | 16.91 | 16.88 | 16.88 | -17.32% | 5,730 |
| Sep 8, 2025 | 20.67 | 20.67 | 20.67 | 20.41 | 20.41 | -4.67% | 70 |
| Sep 5, 2025 | 21.04 | 21.04 | 21.04 | 21.41 | 21.41 | 1.66% | 120 |
| Sep 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.05% | - |
| Sep 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Sep 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% | - |
| Sep 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Aug 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.14 | 21.14 | -1.49% | 150 |
| Aug 27, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.09% | - |
| Aug 26, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.14% | - |
| Aug 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.75% | - |
| Aug 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.96% | - |
| Aug 21, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.49% | - |
| Aug 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.44% | - |
| Aug 19, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -3.43% | - |
| Aug 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.94% | - |
| Aug 14, 2025 | 21.61 | 21.61 | 21.61 | 21.17 | 21.17 | -0.38% | 25 |
| Aug 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.92% | - |
| Aug 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.71% | - |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.59% | - |
| Aug 8, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.75% | - |
| Aug 7, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -4.35% | - |
| Aug 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -3.23% | - |
| Aug 5, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.88% | - |
| Aug 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.05% | - |
| Aug 1, 2025 | 20.57 | 20.57 | 20.57 | 21.02 | 21.02 | -1.64% | 10 |
| Jul 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.60% | - |
| Jul 30, 2025 | 21.21 | 21.47 | 20.71 | 21.50 | 21.50 | -0.14% | 103 |
| Jul 29, 2025 | 22.50 | 22.50 | 21.60 | 21.53 | 21.53 | -2.71% | 217 |
| Jul 28, 2025 | 22.79 | 22.79 | 22.04 | 22.13 | 22.13 | 3.41% | 1,395 |
| Jul 25, 2025 | 22.34 | 22.34 | 21.39 | 21.40 | 21.40 | -3.78% | 304 |
| Jul 24, 2025 | 21.64 | 22.29 | 21.64 | 22.24 | 22.24 | -18.77% | 188 |
| Jul 23, 2025 | 28.13 | 28.13 | 28.13 | 27.38 | 27.38 | 2.43% | 112 |
| Jul 22, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -3.01% | - |
| Jul 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.33% | - |
| Jul 18, 2025 | 26.30 | 27.60 | 26.30 | 27.65 | 27.65 | 0.55% | 300 |
| Jul 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 3.97% | - |
| Jul 16, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -3.11% | - |
| Jul 15, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.55% | - |
| Jul 14, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.15% | - |
| Jul 11, 2025 | 27.30 | 27.30 | 27.14 | 26.84 | 26.84 | -2.61% | 63 |