Iridium Communications Inc. (FRA:6IC)
Germany · Delayed Price · Currency is EUR 14.44
-0.04 (-0.28%)
Last updated: Dec 30, 2025, 8:00 AM CET
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.04 | -1.97% | - |
| Nov 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.32 | 0.91% | - |
| Nov 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.19 | 1.06% | - |
| Nov 11, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.04 | -2.61% | - |
| Nov 10, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.42 | -1.66% | - |
| Nov 7, 2025 | 14.52 | 14.78 | 14.52 | 14.78 | 14.66 | -4.86% | 25 |
| Nov 6, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.41 | 1.21% | - |
| Nov 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.23 | -1.89% | - |
| Nov 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.52 | -3.87% | - |
| Nov 3, 2025 | 16.43 | 16.43 | 16.28 | 16.28 | 16.14 | 7.11% | 10 |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | 4.79% | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -1.89% | - |
| Oct 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.66 | -3.78% | - |
| Oct 28, 2025 | 15.23 | 15.39 | 15.23 | 15.36 | 15.24 | -0.81% | 3,523 |
| Oct 27, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.36 | -1.46% | - |