iRhythm Technologies, Inc. (FRA:I25)
Germany · Delayed Price · Currency is EUR 155.00
-3.00 (-1.90%)
At close: Dec 1, 2025
iRhythm Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Nov 27, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Nov 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 3.21% | - |
| Nov 25, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Nov 24, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 5.48% | - |
| Nov 21, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - | - |
| Nov 20, 2025 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | 2.10% | - |
| Nov 19, 2025 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Nov 18, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | 4.48% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 134.00 | 134.00 | 134.00 | -4.96% | - |
| Nov 14, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Nov 13, 2025 | 153.00 | 153.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Nov 12, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | -1.32% | - |
| Nov 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | - |
| Nov 10, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Nov 7, 2025 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | -2.61% | - |
| Nov 6, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | - | - |
| Nov 5, 2025 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Nov 4, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Nov 3, 2025 | 161.00 | 161.00 | 154.00 | 154.00 | 154.00 | -10.98% | - |
| Oct 31, 2025 | 179.00 | 179.00 | 173.00 | 173.00 | 173.00 | 10.19% | - |
| Oct 30, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | - | - |
| Oct 29, 2025 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 2.61% | - |
| Oct 28, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Oct 27, 2025 | 156.00 | 156.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Oct 24, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | 3.33% | - |
| Oct 23, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 22, 2025 | 153.00 | 153.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Oct 21, 2025 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 1.32% | - |
| Oct 20, 2025 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 17, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 16, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | - | - |
| Oct 15, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 14, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 13, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 10, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | - |
| Oct 9, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Oct 8, 2025 | 152.00 | 152.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Oct 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Oct 6, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Oct 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 5.71% | - |
| Oct 2, 2025 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Oct 1, 2025 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 0.71% | - |
| Sep 30, 2025 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Sep 29, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | - |
| Sep 26, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Sep 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 24, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -5.13% | - |
| Sep 23, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5.41% | - |
| Sep 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |