iRobot Corporation (FRA:I8R)
Germany · Delayed Price · Currency is EUR 0.0774
-0.0427 (-35.55%)
At close: Jan 23, 2026
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.12 | 0.12 | 0.07 | 0.08 | 0.08 | -35.55% | 203,952 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.13% | 260 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -24.82% | 56,030 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.15 | 0.17 | 0.17 | -6.44% | 57,660 |
| Jan 19, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 20.00% | 3,051 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -14.77% | 71,000 |
| Jan 15, 2026 | 0.17 | 0.20 | 0.15 | 0.18 | 0.18 | -2.00% | 277,588 |
| Jan 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -14.48% | 75,065 |
| Jan 13, 2026 | 0.14 | 0.21 | 0.14 | 0.21 | 0.21 | 72.13% | 2,766 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -10.82% | 478 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -35.93% | 90 |
| Jan 8, 2026 | 0.14 | 0.23 | 0.14 | 0.21 | 0.21 | 51.42% | 20,660 |
| Jan 7, 2026 | 0.21 | 0.21 | 0.14 | 0.14 | 0.14 | -41.23% | 6 |
| Jan 6, 2026 | 0.15 | 0.25 | 0.11 | 0.24 | 0.24 | 135.20% | 103,200 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | 1.90% | 20,864 |
| Jan 2, 2026 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | -49.92% | 2,083 |
| Dec 30, 2025 | 0.12 | 0.20 | 0.12 | 0.20 | 0.20 | 66.58% | 97,000 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | - | 27,006 |
| Dec 23, 2025 | 0.18 | 0.24 | 0.11 | 0.12 | 0.12 | -32.92% | 219,165 |
| Dec 22, 2025 | 0.39 | 0.40 | 0.17 | 0.18 | 0.18 | -55.19% | 213,543 |
| 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 |