iRobot Corporation (VIE:IRBT)
Austria flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20253.754.023.693.693.69-0.89%12,329
Oct 21, 20253.873.943.723.723.72-11.32%3,323
Oct 20, 20254.044.203.974.204.204.30%6,288
Oct 17, 20253.964.093.964.024.02-11.93%13,911
Oct 16, 20254.994.994.574.574.57-7.14%19,070
Oct 15, 20253.394.923.394.924.9248.48%250
Oct 14, 20253.353.353.293.313.31-4.19%4
Oct 13, 20253.343.463.343.463.46-0.69%3,350
Oct 10, 20253.513.653.483.483.48-2.22%3,518
Oct 9, 20253.593.593.543.563.56-0.92%-
Oct 8, 20253.633.683.593.593.591.30%-
Oct 7, 20253.923.923.553.553.55-5.74%-
Oct 6, 20253.713.833.653.763.762.62%4,130
Oct 3, 20253.443.673.373.673.677.31%3,802
Oct 2, 20253.173.423.153.423.428.03%4,855
Oct 1, 20253.023.163.003.163.163.30%-
Sep 30, 20252.983.072.943.063.061.63%4,901
Sep 29, 20253.033.083.013.013.013.86%-
Sep 26, 20252.972.982.902.902.90-0.62%-
Sep 25, 20253.073.072.922.922.92-7.71%-
Sep 24, 20253.303.303.163.163.16-9.37%-
Sep 23, 20253.563.623.493.493.49-2.70%185
Sep 22, 20253.653.673.513.593.59-2.34%-
Sep 19, 20253.753.803.673.673.67-2.34%31
Sep 18, 20253.473.763.463.763.767.61%3,736
Sep 17, 20253.373.503.293.503.506.26%8,015
Sep 16, 20253.323.443.293.293.29-0.87%-
Sep 15, 20252.943.322.943.323.329.07%-
Sep 12, 20253.103.133.043.043.04-2.28%-
Sep 11, 20252.913.112.893.113.116.28%-
Sep 10, 20252.912.932.882.932.932.95%-
Sep 9, 20252.832.852.822.852.852.56%-
Sep 8, 20252.782.842.762.782.781.98%21,407
Sep 5, 20252.702.752.702.722.721.11%-
Sep 4, 20252.762.762.692.692.69-1.93%-
Sep 3, 20252.822.822.742.742.74-3.96%-
Sep 2, 20252.932.932.862.862.86-1.38%-
Sep 1, 20252.892.902.892.902.901.47%-
Aug 29, 20253.103.102.862.862.86-6.85%-
Aug 28, 20253.163.183.073.073.07-7.96%-
Aug 27, 20253.213.333.213.333.338.54%3,401
Aug 26, 20253.013.073.013.073.074.64%-
Aug 25, 20252.862.942.862.932.932.70%-
Aug 22, 20252.792.862.792.862.862.18%-
Aug 21, 20252.792.832.792.792.791.93%-
Aug 20, 20252.932.942.742.742.74-12.40%-
Aug 19, 20253.083.133.043.133.132.09%3,401
Aug 18, 20252.963.072.933.073.071.79%-
Aug 15, 20253.153.173.013.013.013.05%-
Aug 14, 20253.093.092.922.922.92-2.34%-