Iridium Communications Inc. (FRA:6IC)
Germany · Delayed Price · Currency is EUR 13.93
-0.18 (-1.24%)
At close: Dec 1, 2025
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.24% | - |
| Nov 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% | - |
| Nov 27, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | - | 50 |
| Nov 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% | - |
| Nov 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.01% | - |
| Nov 24, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 2.06% | - |
| Nov 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.89% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.05% | - |
| Nov 19, 2025 | 13.79 | 13.86 | 13.79 | 13.86 | 13.86 | -2.19% | 240 |
| Nov 18, 2025 | 13.87 | 14.17 | 13.87 | 14.17 | 14.17 | -0.25% | 317 |
| Nov 17, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | 0.35% | 65 |
| Nov 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.97% | - |
| Nov 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.91% | - |
| Nov 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.06% | - |
| Nov 11, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.61% | - |
| Nov 10, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.66% | - |
| Nov 7, 2025 | 14.52 | 14.78 | 14.52 | 14.78 | 14.78 | -4.86% | 25 |
| Nov 6, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.21% | - |
| Nov 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.89% | - |
| Nov 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -3.87% | - |
| Nov 3, 2025 | 16.43 | 16.43 | 16.28 | 16.28 | 16.28 | 7.11% | 10 |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.79% | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.89% | - |
| Oct 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -3.78% | - |
| Oct 28, 2025 | 15.23 | 15.39 | 15.23 | 15.36 | 15.36 | -0.81% | 3,523 |
| Oct 27, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.46% | - |
| Oct 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -8.15% | - |
| Oct 23, 2025 | 17.27 | 17.27 | 17.11 | 17.11 | 17.11 | 5.42% | 666 |
| Oct 22, 2025 | 16.19 | 16.23 | 16.19 | 16.23 | 16.23 | 0.25% | 1,000 |
| Oct 21, 2025 | 15.98 | 16.19 | 15.90 | 16.19 | 16.19 | 2.15% | 300 |
| Oct 20, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% | - |
| Oct 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.73% | - |
| Oct 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.27% | - |
| Oct 15, 2025 | 16.27 | 16.41 | 16.27 | 16.41 | 16.41 | 1.08% | 60 |
| Oct 14, 2025 | 15.89 | 16.23 | 15.89 | 16.23 | 16.23 | -0.15% | 15 |
| Oct 13, 2025 | 15.80 | 16.26 | 15.80 | 16.26 | 16.26 | 1.82% | 50 |
| Oct 10, 2025 | 16.92 | 16.92 | 15.97 | 15.97 | 15.97 | -5.39% | 50 |
| Oct 9, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.53% | - |
| Oct 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -4.51% | - |
| Oct 7, 2025 | 16.98 | 17.41 | 16.98 | 17.41 | 17.41 | 6.98% | 350 |
| Oct 6, 2025 | 15.86 | 16.27 | 15.86 | 16.27 | 16.27 | 1.02% | 360 |
| Oct 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.61% | 60 |
| Oct 2, 2025 | 14.90 | 15.85 | 14.90 | 15.85 | 15.85 | 5.98% | 564 |
| Oct 1, 2025 | 14.71 | 14.96 | 14.71 | 14.96 | 14.96 | 1.87% | 67 |
| Sep 30, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.94% | - |
| Sep 29, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.10% | - |
| Sep 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.70% | - |
| Sep 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.16% | - |
| Sep 24, 2025 | 14.92 | 15.03 | 14.92 | 15.03 | 15.03 | -2.78% | 200 |
| Sep 23, 2025 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | 0.13% | 30 |