Iridium Communications Inc. (FRA:6IC)
Germany · Delayed Price · Currency is EUR 24.68
-0.29 (-1.16%)
At close: Mar 27, 2026
FRA:6IC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.16% | - |
| Mar 26, 2026 | 25.37 | 25.73 | 24.97 | 24.97 | 24.97 | 1.46% | 240 |
| Mar 25, 2026 | 23.15 | 24.61 | 23.15 | 24.61 | 24.61 | 9.48% | 142 |
| Mar 24, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.22% | - |
| Mar 23, 2026 | 21.36 | 22.43 | 21.30 | 22.43 | 22.43 | -0.80% | 1,640 |
| Mar 20, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 2.73% | - |
| Mar 19, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -1.70% | - |
| Mar 18, 2026 | 22.76 | 23.48 | 22.39 | 22.39 | 22.39 | 4.63% | 307 |
| Mar 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.42% | - |
| Mar 16, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.46% | - |
| Mar 13, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.05 | 1.00% | - |
| Mar 12, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.84 | -0.62% | - |
| Mar 11, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.97 | -0.94% | - |
| Mar 10, 2026 | 20.48 | 21.30 | 20.48 | 21.30 | 21.17 | 5.50% | 174 |
| Mar 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.07 | -1.90% | - |
| Mar 6, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.45 | -1.34% | - |
| Mar 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.73 | 2.76% | - |
| Mar 4, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.17 | -3.79% | - |
| Mar 3, 2026 | 20.82 | 21.10 | 20.82 | 21.10 | 20.97 | 4.77% | 50 |
| Mar 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.02 | 6.87% | - |
| Feb 27, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.73 | -1.02% | - |
| Feb 26, 2026 | 19.79 | 19.79 | 19.04 | 19.04 | 18.92 | -5.51% | 100 |
| Feb 25, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.03 | 2.91% | - |
| Feb 24, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.46 | 2.70% | - |
| Feb 23, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 18.95 | -2.36% | - |
| Feb 20, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.40 | 0.75% | - |
| Feb 19, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.26 | -1.77% | - |
| Feb 18, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.61 | 2.23% | - |
| Feb 17, 2026 | 19.49 | 19.49 | 19.30 | 19.30 | 19.18 | -1.10% | 400 |
| Feb 16, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.39 | 0.90% | 1,200 |
| Feb 13, 2026 | 18.54 | 19.34 | 18.54 | 19.34 | 19.22 | 7.83% | 1,050 |
| Feb 12, 2026 | 15.56 | 17.94 | 15.56 | 17.94 | 17.82 | 11.67% | 50 |
| Feb 11, 2026 | 16.94 | 17.24 | 16.06 | 16.06 | 15.96 | -6.38% | 90 |
| Feb 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.05 | 2.79% | - |
| Feb 9, 2026 | 16.77 | 16.77 | 16.69 | 16.69 | 16.59 | 3.47% | 500 |
| Feb 6, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.03 | 0.50% | - |
| Feb 5, 2026 | 16.36 | 16.36 | 16.05 | 16.05 | 15.95 | -2.34% | 1,000 |
| Feb 4, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.33 | -1.38% | - |
| Feb 3, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.56 | 1.93% | - |
| Feb 2, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | -3.82% | 60 |
| Jan 30, 2026 | 17.32 | 17.45 | 17.00 | 17.00 | 16.89 | -4.47% | 260 |
| Jan 29, 2026 | 17.39 | 17.80 | 17.39 | 17.80 | 17.68 | 0.20% | 60 |
| Jan 28, 2026 | 17.60 | 17.76 | 17.60 | 17.76 | 17.65 | 0.85% | 100 |
| Jan 27, 2026 | 17.39 | 17.64 | 17.39 | 17.61 | 17.50 | 1.29% | 350 |
| Jan 26, 2026 | 18.46 | 18.47 | 17.39 | 17.39 | 17.28 | -5.93% | 750 |
| Jan 23, 2026 | 19.08 | 19.25 | 18.48 | 18.48 | 18.37 | 7.41% | 507 |
| Jan 22, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.10 | 1.53% | - |
| Jan 21, 2026 | 16.26 | 16.95 | 16.26 | 16.95 | 16.84 | 3.42% | 1,734 |
| Jan 20, 2026 | 15.94 | 16.39 | 15.94 | 16.39 | 16.28 | -0.09% | 500 |
| Jan 19, 2026 | 16.21 | 16.40 | 16.09 | 16.40 | 16.30 | 0.92% | 970 |