iRobot Corporation (FRA:I8R)
Germany · Delayed Price · Currency is EUR 0.5700
-0.1800 (-24.00%)
At close: Dec 18, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.53 | 0.60 | 0.40 | 0.40 | 0.40 | -29.96% | 73,581 |
| Dec 18, 2025 | 0.64 | 0.75 | 0.54 | 0.57 | 0.57 | -24.00% | 46,818 |
| Dec 17, 2025 | 0.64 | 0.79 | 0.59 | 0.75 | 0.75 | 18.07% | 23,890 |
| Dec 16, 2025 | 0.85 | 0.85 | 0.60 | 0.64 | 0.64 | -34.46% | 104,265 |
| Dec 15, 2025 | 2.00 | 2.00 | 0.58 | 0.97 | 0.97 | -75.15% | 183,693 |
| Dec 12, 2025 | 4.20 | 4.20 | 3.87 | 3.90 | 3.90 | -5.13% | 2,300 |
| Dec 11, 2025 | 4.13 | 5.24 | 3.88 | 4.11 | 4.11 | -9.65% | 1,733 |
| Dec 10, 2025 | 3.12 | 4.55 | 3.12 | 4.55 | 4.55 | 75.27% | 7,210 |
| Dec 9, 2025 | 2.76 | 2.76 | 2.60 | 2.60 | 2.60 | -8.59% | - |
| Dec 8, 2025 | 3.56 | 3.68 | 2.84 | 2.84 | 2.84 | -6.89% | 10,000 |
| Dec 5, 2025 | 2.56 | 4.03 | 2.56 | 3.05 | 3.05 | 17.31% | 13,882 |
| Dec 4, 2025 | 3.02 | 3.02 | 2.45 | 2.60 | 2.60 | -5.97% | 6,702 |
| Dec 3, 2025 | 1.67 | 2.90 | 1.66 | 2.77 | 2.77 | 87.97% | 18,277 |
| Dec 2, 2025 | 1.39 | 1.47 | 1.35 | 1.47 | 1.47 | -17.17% | 9,622 |
| Dec 1, 2025 | 1.33 | 2.00 | 1.33 | 1.78 | 1.78 | 23.85% | 6,630 |
| Nov 28, 2025 | 1.46 | 1.54 | 1.43 | 1.43 | 1.43 | 0.84% | 3,100 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.64% | - |
| Nov 26, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 5.86% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 1.65% | - |
| Nov 24, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.27 | -2.82% | 100 |
| Nov 21, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | -12.12% | 3,019 |
| Nov 20, 2025 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | -4.23% | 6,000 |
| Nov 19, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | -1.39% | 3,000 |
| Nov 18, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 0.64% | - |
| Nov 17, 2025 | 1.65 | 1.70 | 1.57 | 1.57 | 1.57 | -9.14% | 1,892 |
| Nov 14, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.59% | - |
| Nov 13, 2025 | 1.81 | 1.81 | 1.69 | 1.70 | 1.70 | -10.84% | 78 |
| Nov 12, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 7.49% | - |
| Nov 11, 2025 | 1.99 | 1.99 | 1.78 | 1.78 | 1.78 | -10.57% | - |
| Nov 10, 2025 | 1.95 | 2.08 | 1.95 | 1.99 | 1.99 | 4.53% | 2,420 |
| Nov 7, 2025 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | -10.80% | 5,236 |
| Nov 6, 2025 | 2.40 | 2.41 | 2.13 | 2.13 | 2.13 | -11.69% | 445 |
| Nov 5, 2025 | 2.32 | 2.41 | 2.23 | 2.41 | 2.41 | -1.35% | 100 |
| Nov 4, 2025 | 2.47 | 2.57 | 2.45 | 2.45 | 2.45 | 0.25% | 102 |
| Nov 3, 2025 | 2.91 | 2.91 | 2.44 | 2.44 | 2.44 | -8.27% | 5,541 |
| Oct 31, 2025 | 2.67 | 2.83 | 2.61 | 2.66 | 2.66 | 1.37% | 106 |
| Oct 30, 2025 | 2.76 | 2.92 | 2.56 | 2.62 | 2.62 | -6.39% | 248 |
| Oct 29, 2025 | 2.67 | 2.80 | 2.67 | 2.80 | 2.80 | 6.34% | 1,000 |
| Oct 28, 2025 | 3.26 | 3.26 | 2.64 | 2.64 | 2.64 | -18.17% | 1,705 |
| Oct 27, 2025 | 4.75 | 4.75 | 3.22 | 3.22 | 3.22 | -21.81% | 7,187 |
| Oct 24, 2025 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 2.44% | - |
| Oct 23, 2025 | 3.85 | 4.02 | 3.85 | 4.02 | 4.02 | 4.42% | 1,800 |
| Oct 22, 2025 | 3.71 | 4.34 | 3.71 | 3.85 | 3.85 | 3.22% | 2,055 |
| Oct 21, 2025 | 3.86 | 3.92 | 3.66 | 3.73 | 3.73 | -4.65% | 2,000 |
| Oct 20, 2025 | 3.98 | 3.98 | 3.85 | 3.91 | 3.91 | -3.05% | 2 |
| Oct 17, 2025 | 4.08 | 4.08 | 3.83 | 4.04 | 4.04 | -12.38% | 354 |
| Oct 16, 2025 | 5.06 | 5.06 | 4.50 | 4.61 | 4.61 | 5.74% | 1,047 |
| Oct 15, 2025 | 3.37 | 4.47 | 3.37 | 4.36 | 4.36 | 36.31% | 11,610 |
| Oct 14, 2025 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -4.26% | - |
| Oct 13, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | -4.79% | - |