iRobot Corporation (VIE:IRBT)
Austria · Delayed Price · Currency is EUR 3.979
+0.291 (7.89%)
Last updated: Oct 23, 2025, 1:00 PM CET
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 3.75 | 4.02 | 3.69 | 3.69 | 3.69 | -0.89% | 12,329 |
| Oct 21, 2025 | 3.87 | 3.94 | 3.72 | 3.72 | 3.72 | -11.32% | 3,323 |
| Oct 20, 2025 | 4.04 | 4.20 | 3.97 | 4.20 | 4.20 | 4.30% | 6,288 |
| Oct 17, 2025 | 3.96 | 4.09 | 3.96 | 4.02 | 4.02 | -11.93% | 13,911 |
| Oct 16, 2025 | 4.99 | 4.99 | 4.57 | 4.57 | 4.57 | -7.14% | 19,070 |
| Oct 15, 2025 | 3.39 | 4.92 | 3.39 | 4.92 | 4.92 | 48.48% | 250 |
| Oct 14, 2025 | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -4.19% | 4 |
| Oct 13, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | -0.69% | 3,350 |
| Oct 10, 2025 | 3.51 | 3.65 | 3.48 | 3.48 | 3.48 | -2.22% | 3,518 |
| Oct 9, 2025 | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | -0.92% | - |
| Oct 8, 2025 | 3.63 | 3.68 | 3.59 | 3.59 | 3.59 | 1.30% | - |
| Oct 7, 2025 | 3.92 | 3.92 | 3.55 | 3.55 | 3.55 | -5.74% | - |
| Oct 6, 2025 | 3.71 | 3.83 | 3.65 | 3.76 | 3.76 | 2.62% | 4,130 |
| Oct 3, 2025 | 3.44 | 3.67 | 3.37 | 3.67 | 3.67 | 7.31% | 3,802 |
| Oct 2, 2025 | 3.17 | 3.42 | 3.15 | 3.42 | 3.42 | 8.03% | 4,855 |
| Oct 1, 2025 | 3.02 | 3.16 | 3.00 | 3.16 | 3.16 | 3.30% | - |
| Sep 30, 2025 | 2.98 | 3.07 | 2.94 | 3.06 | 3.06 | 1.63% | 4,901 |
| Sep 29, 2025 | 3.03 | 3.08 | 3.01 | 3.01 | 3.01 | 3.86% | - |
| Sep 26, 2025 | 2.97 | 2.98 | 2.90 | 2.90 | 2.90 | -0.62% | - |
| Sep 25, 2025 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -7.71% | - |
| Sep 24, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -9.37% | - |
| Sep 23, 2025 | 3.56 | 3.62 | 3.49 | 3.49 | 3.49 | -2.70% | 185 |
| Sep 22, 2025 | 3.65 | 3.67 | 3.51 | 3.59 | 3.59 | -2.34% | - |
| Sep 19, 2025 | 3.75 | 3.80 | 3.67 | 3.67 | 3.67 | -2.34% | 31 |
| Sep 18, 2025 | 3.47 | 3.76 | 3.46 | 3.76 | 3.76 | 7.61% | 3,736 |
| Sep 17, 2025 | 3.37 | 3.50 | 3.29 | 3.50 | 3.50 | 6.26% | 8,015 |
| Sep 16, 2025 | 3.32 | 3.44 | 3.29 | 3.29 | 3.29 | -0.87% | - |
| Sep 15, 2025 | 2.94 | 3.32 | 2.94 | 3.32 | 3.32 | 9.07% | - |
| Sep 12, 2025 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -2.28% | - |
| Sep 11, 2025 | 2.91 | 3.11 | 2.89 | 3.11 | 3.11 | 6.28% | - |
| Sep 10, 2025 | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | 2.95% | - |
| Sep 9, 2025 | 2.83 | 2.85 | 2.82 | 2.85 | 2.85 | 2.56% | - |
| Sep 8, 2025 | 2.78 | 2.84 | 2.76 | 2.78 | 2.78 | 1.98% | 21,407 |
| Sep 5, 2025 | 2.70 | 2.75 | 2.70 | 2.72 | 2.72 | 1.11% | - |
| Sep 4, 2025 | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | -1.93% | - |
| Sep 3, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -3.96% | - |
| Sep 2, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Sep 1, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 1.47% | - |
| Aug 29, 2025 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -6.85% | - |
| Aug 28, 2025 | 3.16 | 3.18 | 3.07 | 3.07 | 3.07 | -7.96% | - |
| Aug 27, 2025 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 8.54% | 3,401 |
| Aug 26, 2025 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 4.64% | - |
| Aug 25, 2025 | 2.86 | 2.94 | 2.86 | 2.93 | 2.93 | 2.70% | - |
| Aug 22, 2025 | 2.79 | 2.86 | 2.79 | 2.86 | 2.86 | 2.18% | - |
| Aug 21, 2025 | 2.79 | 2.83 | 2.79 | 2.79 | 2.79 | 1.93% | - |
| Aug 20, 2025 | 2.93 | 2.94 | 2.74 | 2.74 | 2.74 | -12.40% | - |
| Aug 19, 2025 | 3.08 | 3.13 | 3.04 | 3.13 | 3.13 | 2.09% | 3,401 |
| Aug 18, 2025 | 2.96 | 3.07 | 2.93 | 3.07 | 3.07 | 1.79% | - |
| Aug 15, 2025 | 3.15 | 3.17 | 3.01 | 3.01 | 3.01 | 3.05% | - |
| Aug 14, 2025 | 3.09 | 3.09 | 2.92 | 2.92 | 2.92 | -2.34% | - |