Iridium Communications Inc. (FRA:6IC)
Germany · Delayed Price · Currency is EUR 40.00
-0.30 (-0.74%)
At close: Aug 26, 2026
FRA:6IC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 40.40 | 40.40 | 40.30 | 40.30 | 40.30 | -2.42% | 1 |
| Aug 24, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.24% | - |
| Aug 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Aug 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Aug 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Aug 18, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Aug 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.17% | - |
| Aug 14, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | -1.84% | 105 |
| Aug 13, 2026 | 42.70 | 43.50 | 42.70 | 43.50 | 43.50 | 2.35% | 105 |
| Aug 12, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | - |
| Aug 11, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -0.70% | 1 |
| Aug 10, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 3.13% | 1 |
| Aug 7, 2026 | 41.60 | 41.60 | 41.50 | 41.50 | 41.50 | 0.48% | 100 |
| Aug 6, 2026 | 41.40 | 41.40 | 41.10 | 41.30 | 41.30 | -3.05% | 150 |
| Aug 5, 2026 | 42.80 | 42.80 | 42.60 | 42.60 | 42.60 | -0.93% | 100 |
| Aug 4, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 4.62% | 100 |
| Aug 3, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.72% | - |
| Jul 31, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 6.98% | - |
| Jul 30, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.53% | - |
| Jul 29, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -1.26% | - |
| Jul 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.73% | - |
| Jul 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -2.41% | - |
| Jul 24, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 2.22% | - |
| Jul 23, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -3.33% | - |
| Jul 22, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.94% | 85 |
| Jul 21, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Jul 20, 2026 | 40.50 | 40.50 | 40.40 | 40.40 | 40.40 | -1.70% | 35 |
| Jul 17, 2026 | 39.60 | 41.10 | 39.60 | 41.10 | 41.10 | 1.48% | 131 |
| Jul 16, 2026 | 42.10 | 42.10 | 40.50 | 40.50 | 40.50 | -4.71% | 30 |
| Jul 15, 2026 | 42.60 | 42.60 | 42.50 | 42.50 | 42.50 | - | 700 |
| Jul 14, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.16% | - |
| Jul 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Jul 10, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Jul 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.23% | - |
| Jul 8, 2026 | 44.30 | 45.30 | 43.60 | 44.10 | 44.10 | -4.13% | 81 |
| Jul 7, 2026 | 45.30 | 46.00 | 45.30 | 46.00 | 46.00 | -1.29% | 1 |
| Jul 6, 2026 | 47.70 | 47.70 | 46.60 | 46.60 | 46.60 | -0.64% | 102 |
| Jul 3, 2026 | 47.20 | 47.90 | 46.50 | 46.90 | 46.90 | -3.30% | 160 |
| Jul 2, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1.04% | - |
| Jul 1, 2026 | 47.50 | 48.00 | 47.50 | 48.00 | 48.00 | 0.42% | 105 |
| Jun 30, 2026 | 47.30 | 48.00 | 47.30 | 47.80 | 47.80 | - | 867 |
| Jun 29, 2026 | 38.30 | 47.80 | 38.30 | 47.80 | 47.80 | 32.78% | 601 |
| Jun 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jun 25, 2026 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | -7.73% | 34 |
| Jun 24, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 7.48% | - |
| Jun 23, 2026 | 37.00 | 37.00 | 36.10 | 36.10 | 36.10 | -4.75% | 26 |
| Jun 22, 2026 | 38.20 | 38.20 | 36.50 | 37.90 | 37.90 | -1.30% | 560 |
| Jun 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.29% | - |
| Jun 18, 2026 | 39.20 | 39.20 | 38.90 | 38.90 | 38.90 | -2.75% | 2,367 |
| Jun 17, 2026 | 37.30 | 40.00 | 37.30 | 40.00 | 40.00 | 9.89% | 262 |