Iridium Communications Inc. (BIT:1IRDM)
Italy · Delayed Price · Currency is EUR 40.60
-0.20 (-0.49%)
At close: Sep 4, 2026
BIT:1IRDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | - |
| Sep 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 1.24% | - |
| Sep 2, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | - |
| Sep 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.25% | - |
| Aug 31, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.98% | - |
| Aug 28, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.49% | - |
| Aug 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.25% | - |
| Aug 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Aug 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.70% | - |
| Aug 24, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -1.44% | - |
| Aug 21, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.21% | - |
| Aug 20, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | -0.96% | 2 |
| Aug 19, 2026 | 42.30 | 42.30 | 41.30 | 41.60 | 41.60 | -2.12% | 51 |
| Aug 18, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -2.07% | 1 |
| Aug 17, 2026 | 43.60 | 43.70 | 43.10 | 43.40 | 43.40 | 1.40% | 701 |
| Aug 14, 2026 | 42.70 | 42.70 | 42.70 | 42.80 | 42.80 | -1.83% | 1 |
| Aug 13, 2026 | 42.60 | 43.50 | 42.60 | 43.60 | 43.60 | 1.63% | 7 |
| Aug 12, 2026 | 42.50 | 42.50 | 42.50 | 42.90 | 42.90 | 0.94% | 1 |
| Aug 11, 2026 | 42.10 | 42.10 | 42.10 | 42.50 | 42.50 | -0.47% | 1 |
| Aug 10, 2026 | 43.10 | 43.10 | 43.10 | 42.70 | 42.70 | -0.47% | 14 |
| Aug 7, 2026 | 41.10 | 41.10 | 41.10 | 42.90 | 42.90 | 0.23% | 1 |
| Aug 6, 2026 | 41.30 | 41.30 | 41.30 | 42.80 | 42.80 | 0.71% | 1 |
| Aug 5, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.23% | 1 |
| Aug 4, 2026 | 41.90 | 41.90 | 41.90 | 42.60 | 42.60 | 2.16% | 1 |
| Aug 3, 2026 | 41.90 | 41.90 | 40.60 | 41.70 | 41.70 | 2.96% | 9 |
| Jul 31, 2026 | 39.60 | 41.40 | 39.60 | 40.50 | 40.50 | 1.76% | 11 |
| Jul 30, 2026 | 38.40 | 40.00 | 38.40 | 39.80 | 39.80 | 1.27% | 53 |
| Jul 29, 2026 | 39.60 | 39.60 | 39.60 | 39.30 | 39.30 | -0.76% | 1 |
| Jul 28, 2026 | 40.00 | 40.00 | 39.30 | 39.60 | 39.60 | -3.41% | 41 |
| Jul 27, 2026 | 39.50 | 40.30 | 39.50 | 41.00 | 41.00 | 0.24% | 26 |
| Jul 24, 2026 | 41.40 | 41.40 | 41.40 | 40.90 | 40.90 | -0.49% | 1 |
| Jul 23, 2026 | 40.80 | 40.80 | 40.80 | 41.10 | 41.10 | -3.75% | 1 |
| Jul 22, 2026 | 40.60 | 40.60 | 40.60 | 42.70 | 42.70 | 3.39% | 1 |
| Jul 21, 2026 | 40.00 | 41.30 | 40.00 | 41.30 | 41.30 | 1.72% | 31 |
| Jul 20, 2026 | 40.80 | 40.80 | 40.80 | 40.60 | 40.60 | -0.98% | 1 |
| Jul 17, 2026 | 39.50 | 41.00 | 39.50 | 41.00 | 41.00 | -0.97% | 2 |
| Jul 16, 2026 | 42.00 | 42.00 | 41.50 | 41.40 | 41.40 | -2.13% | 11 |
| Jul 15, 2026 | 42.40 | 42.40 | 42.40 | 42.30 | 42.30 | -2.08% | 1 |
| Jul 14, 2026 | 42.00 | 42.50 | 42.00 | 43.20 | 43.20 | -0.46% | 56 |
| Jul 13, 2026 | 43.20 | 43.20 | 43.20 | 43.40 | 43.40 | -0.23% | 2 |
| Jul 10, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | -2.90% | 150 |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.80 | 44.80 | 2.05% | 1 |
| Jul 8, 2026 | 44.20 | 44.20 | 44.20 | 43.90 | 43.90 | -2.66% | 2 |
| Jul 7, 2026 | 45.60 | 45.60 | 45.60 | 45.10 | 45.10 | -3.43% | 2 |
| Jul 6, 2026 | 47.70 | 47.70 | 46.80 | 46.70 | 46.70 | -4.30% | 1,085 |
| Jul 3, 2026 | 45.70 | 45.70 | 45.70 | 48.80 | 48.80 | 0.62% | 50 |
| Jul 2, 2026 | 47.80 | 48.40 | 47.80 | 48.50 | 48.50 | -1.62% | 111 |
| Jul 1, 2026 | 47.30 | 49.20 | 47.20 | 49.30 | 49.30 | 5.12% | 386 |
| Jun 30, 2026 | 47.00 | 47.70 | 46.80 | 46.90 | 46.90 | 1.08% | 463 |
| Jun 29, 2026 | 46.40 | 46.90 | 45.80 | 46.40 | 46.40 | 24.40% | 691 |