iRobot Corporation (FRA:I8R)
Germany · Delayed Price · Currency is EUR 1.434
+0.012 (0.81%)
At close: Nov 28, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -2.45% | - |
| Oct 9, 2025 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 0.98% | - |
| Oct 8, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | -1.03% | 610 |
| Oct 7, 2025 | 3.77 | 4.04 | 3.60 | 3.60 | 3.60 | -1.67% | 5,700 |
| Oct 6, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 7.43% | - |
| Oct 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.16% | - |
| Oct 2, 2025 | 3.07 | 3.24 | 3.07 | 3.24 | 3.24 | 6.94% | - |
| Oct 1, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.41% | - |
| Sep 30, 2025 | 2.95 | 2.98 | 2.84 | 2.98 | 2.98 | -1.91% | 5 |
| Sep 29, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 5.33% | 60 |
| Sep 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.89% | - |
| Sep 25, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -6.62% | - |
| Sep 24, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -10.28% | - |
| Sep 23, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | -0.59% | 60 |
| Sep 22, 2025 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -2.64% | 20 |