Iridium Communications Inc. (FRA:6IC)
Germany · Delayed Price · Currency is EUR 17.00
-0.80 (-4.47%)
Last updated: Jan 30, 2026, 5:18 PM CET
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.32 | 17.45 | 17.00 | 17.00 | 17.00 | -4.47% | 260 |
| Jan 29, 2026 | 17.39 | 17.80 | 17.39 | 17.80 | 17.80 | 0.20% | 60 |
| Jan 28, 2026 | 17.60 | 17.76 | 17.60 | 17.76 | 17.76 | 0.85% | 100 |
| Jan 27, 2026 | 17.39 | 17.64 | 17.39 | 17.61 | 17.61 | 1.29% | 350 |
| Jan 26, 2026 | 18.46 | 18.47 | 17.39 | 17.39 | 17.39 | -5.93% | 750 |
| Jan 23, 2026 | 19.08 | 19.25 | 18.48 | 18.48 | 18.48 | 7.41% | 507 |
| Jan 22, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.53% | - |
| Jan 21, 2026 | 16.26 | 16.95 | 16.26 | 16.95 | 16.95 | 3.42% | 1,734 |
| Jan 20, 2026 | 15.94 | 16.39 | 15.94 | 16.39 | 16.39 | -0.09% | 500 |
| Jan 19, 2026 | 16.21 | 16.40 | 16.09 | 16.40 | 16.40 | 0.92% | 970 |
| Jan 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -3.22% | - |
| Jan 15, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.05% | - |
| Jan 14, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.27% | - |
| Jan 13, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.15% | - |
| Jan 12, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 2.68% | - |
| Jan 9, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.95% | - |
| Jan 8, 2026 | 15.29 | 15.58 | 15.29 | 15.58 | 15.58 | -0.73% | 18 |
| Jan 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.25% | - |
| Jan 6, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.99% | - |
| Jan 5, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.57% | - |
| Jan 2, 2026 | 14.79 | 14.97 | 14.79 | 14.97 | 14.97 | 3.67% | 30 |
| Dec 30, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% | - |
| Dec 29, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -4.55% | - |
| Dec 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 2.19% | - |
| Dec 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 5.10% | - |
| Dec 19, 2025 | 14.00 | 14.12 | 14.00 | 14.12 | 14.12 | 0.79% | 300 |
| Dec 18, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.86% | - |
| Dec 17, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -2.76% | - |
| Dec 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -6.97% | 20 |
| Dec 15, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.03% | - |
| Dec 12, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.82 | 0.76% | - |
| Dec 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.70 | 4.77% | - |
| Dec 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.98 | -0.53% | - |
| Dec 9, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.06 | -2.10% | - |
| Dec 8, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.39 | 2.38% | - |
| Dec 5, 2025 | 14.94 | 15.15 | 14.94 | 15.15 | 15.03 | 4.23% | 9 |
| Dec 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.42 | 2.32% | - |
| Dec 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.09 | 1.50% | - |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.47% | - |
| Dec 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.82 | -1.24% | - |
| Nov 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.99 | 0.14% | - |
| Nov 27, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 13.97 | - | 50 |
| Nov 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 13.97 | 0.50% | - |
| Nov 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.90 | 1.01% | - |
| Nov 24, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.76 | 2.06% | - |
| Nov 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.49 | -2.89% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.89 | 1.05% | - |
| Nov 19, 2025 | 13.79 | 13.86 | 13.79 | 13.86 | 13.74 | -2.19% | 240 |
| Nov 18, 2025 | 13.87 | 14.17 | 13.87 | 14.17 | 14.05 | -0.25% | 317 |
| Nov 17, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.09 | 0.35% | 65 |