Iridium Communications Inc. (BIT:1IRDM)
Italy · Delayed Price · Currency is EUR 16.92
-0.14 (-0.82%)
Last updated: Oct 10, 2025, 3:45 PM CET
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.86 | 16.92 | 15.99 | 15.99 | 15.99 | -5.55% | 390 |
| Oct 9, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.76% | - |
| Oct 8, 2025 | 17.24 | 17.24 | 17.24 | 17.06 | 17.06 | 2.06% | 35 |
| Oct 7, 2025 | 17.29 | 17.29 | 17.29 | 16.72 | 16.72 | 0.27% | 200 |
| Oct 6, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 6.08% | - |
| Oct 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% | - |
| Oct 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4.27% | - |
| Oct 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.48% | - |
| Sep 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.74% | - |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 14.85 | 14.85 | -2.46% | 80 |
| Sep 26, 2025 | 15.20 | 15.20 | 15.20 | 15.22 | 15.22 | 3.26% | 210 |
| Sep 25, 2025 | 14.18 | 14.99 | 14.18 | 14.74 | 14.74 | -1.21% | 5,740 |
| Sep 24, 2025 | 15.03 | 15.28 | 14.90 | 14.92 | 14.92 | -2.20% | 252 |
| Sep 23, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.88% | - |
| Sep 22, 2025 | 15.47 | 15.47 | 15.40 | 15.39 | 15.39 | -1.88% | 1,185 |
| 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 |