Iridium Communications Inc. (BIT:1IRDM)
Italy · Delayed Price · Currency is EUR 43.50
+0.80 (1.87%)
At close: Oct 2, 2026
BIT:1IRDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.87% | - |
| Oct 1, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.47% | - |
| Sep 30, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Sep 29, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Sep 28, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.47% | - |
| Sep 25, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.23% | - |
| Sep 24, 2026 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | -0.23% | 4 |
| Sep 23, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.95% | - |
| Sep 22, 2026 | 41.90 | 41.90 | 41.90 | 42.30 | 42.30 | 1.44% | 28 |
| Sep 21, 2026 | 40.80 | 41.50 | 40.80 | 41.70 | 41.70 | 2.21% | 3 |
| Sep 18, 2026 | 41.30 | 41.30 | 41.30 | 40.80 | 40.80 | -0.73% | 1 |
| Sep 17, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 0.49% | - |
| Sep 16, 2026 | 40.20 | 40.80 | 40.20 | 40.90 | 40.90 | 1.74% | 15 |
| Sep 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.25% | - |
| Sep 14, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.91% | - |
| Sep 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.67 | 0.74% | 41 |
| Sep 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.37 | -0.49% | - |
| Sep 9, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.57 | -0.49% | - |
| Sep 8, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.77 | 1.24% | - |
| Sep 7, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.27 | -0.49% | - |
| Sep 4, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.47 | -0.49% | - |
| Sep 3, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.67 | 1.24% | - |
| Sep 2, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.17 | 0.25% | - |
| Sep 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.07 | -0.25% | - |
| Aug 31, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.17 | -0.98% | - |
| Aug 28, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.57 | 0.49% | - |
| Aug 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.37 | 0.25% | - |
| Aug 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.27 | - | - |
| Aug 25, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.27 | -1.70% | - |
| Aug 24, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 40.97 | -1.44% | - |
| Aug 21, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.57 | 1.21% | - |
| Aug 20, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.07 | -0.96% | 2 |
| Aug 19, 2026 | 42.30 | 42.30 | 41.30 | 41.60 | 41.47 | -2.12% | 51 |
| Aug 18, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.37 | -2.07% | 1 |
| Aug 17, 2026 | 43.60 | 43.70 | 43.10 | 43.40 | 43.26 | 1.40% | 701 |
| Aug 14, 2026 | 42.70 | 42.70 | 42.70 | 42.80 | 42.66 | -1.83% | 1 |
| Aug 13, 2026 | 42.60 | 43.50 | 42.60 | 43.60 | 43.46 | 1.63% | 7 |
| Aug 12, 2026 | 42.50 | 42.50 | 42.50 | 42.90 | 42.76 | 0.94% | 1 |
| Aug 11, 2026 | 42.10 | 42.10 | 42.10 | 42.50 | 42.37 | -0.47% | 1 |
| Aug 10, 2026 | 43.10 | 43.10 | 43.10 | 42.70 | 42.56 | -0.47% | 14 |
| Aug 7, 2026 | 41.10 | 41.10 | 41.10 | 42.90 | 42.76 | 0.23% | 1 |
| Aug 6, 2026 | 41.30 | 41.30 | 41.30 | 42.80 | 42.66 | 0.71% | 1 |
| Aug 5, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.37 | -0.23% | 1 |
| Aug 4, 2026 | 41.90 | 41.90 | 41.90 | 42.60 | 42.47 | 2.16% | 1 |
| Aug 3, 2026 | 41.90 | 41.90 | 40.60 | 41.70 | 41.57 | 2.96% | 9 |
| Jul 31, 2026 | 39.60 | 41.40 | 39.60 | 40.50 | 40.37 | 1.76% | 11 |
| Jul 30, 2026 | 38.40 | 40.00 | 38.40 | 39.80 | 39.67 | 1.27% | 53 |
| Jul 29, 2026 | 39.60 | 39.60 | 39.60 | 39.30 | 39.18 | -0.76% | 1 |
| Jul 28, 2026 | 40.00 | 40.00 | 39.30 | 39.60 | 39.47 | -3.41% | 41 |
| Jul 27, 2026 | 39.50 | 40.30 | 39.50 | 41.00 | 40.87 | 0.24% | 26 |