iRobot Corporation (VIE:IRBT)
Austria · Delayed Price · Currency is EUR 2.855
+0.061 (2.18%)
At close: Aug 22, 2025, 5:30 PM CET
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.79 | 2.86 | 2.79 | 2.86 | - | 2.18% | - |
| Aug 21, 2025 | 2.79 | 2.83 | 2.79 | 2.79 | - | 1.93% | - |
| Aug 20, 2025 | 2.93 | 2.94 | 2.74 | 2.74 | - | -12.40% | - |
| Aug 19, 2025 | 3.08 | 3.13 | 3.04 | 3.13 | - | 2.09% | 3,401 |
| Aug 18, 2025 | 2.96 | 3.07 | 2.93 | 3.07 | - | 1.79% | - |
| Aug 15, 2025 | 3.15 | 3.17 | 3.01 | 3.01 | - | 3.05% | - |
| Aug 14, 2025 | 3.09 | 3.09 | 2.92 | 2.92 | - | -2.34% | - |
| Aug 13, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | - | 1.18% | - |
| Aug 12, 2025 | 3.07 | 3.07 | 2.96 | 2.96 | - | -7.16% | - |
| Aug 11, 2025 | 3.31 | 3.33 | 3.19 | 3.19 | - | -3.89% | - |
| Aug 8, 2025 | 3.39 | 3.40 | 3.31 | 3.31 | - | -2.30% | - |
| Aug 7, 2025 | 3.63 | 3.72 | 3.39 | 3.39 | - | -7.22% | 1,339 |
| Aug 6, 2025 | 3.80 | 3.85 | 3.66 | 3.66 | - | -0.22% | - |
| Aug 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 5.53% | - |
| Aug 4, 2025 | 3.49 | 3.49 | 3.43 | 3.47 | - | 3.18% | - |
| Aug 1, 2025 | 3.56 | 3.61 | 3.37 | 3.37 | - | -9.32% | 2,028 |
| Jul 31, 2025 | 3.72 | 3.75 | 3.69 | 3.71 | - | -2.37% | - |
| Jul 30, 2025 | 3.81 | 3.84 | 3.79 | 3.80 | - | - | - |
| Jul 29, 2025 | 4.20 | 4.28 | 3.80 | 3.80 | - | -10.98% | 2,571 |
| Jul 28, 2025 | 4.21 | 4.27 | 4.21 | 4.27 | - | 1.72% | - |
| Jul 25, 2025 | 4.43 | 4.45 | 4.20 | 4.20 | - | -1.62% | - |
| Jul 24, 2025 | 4.39 | 4.39 | 4.22 | 4.27 | - | -3.46% | 4,722 |
| Jul 23, 2025 | 3.84 | 4.42 | 3.84 | 4.42 | - | 13.10% | 3,077 |
| Jul 22, 2025 | 4.11 | 4.17 | 3.91 | 3.91 | - | -6.13% | - |
| Jul 21, 2025 | 3.89 | 4.16 | 3.89 | 4.16 | - | 7.49% | - |
| Jul 18, 2025 | 4.06 | 4.11 | 3.87 | 3.87 | - | -6.94% | - |
| Jul 17, 2025 | 3.94 | 4.16 | 3.94 | 4.16 | - | 11.49% | - |
| Jul 16, 2025 | 3.94 | 4.07 | 3.73 | 3.73 | - | -8.48% | - |
| Jul 15, 2025 | 4.13 | 4.13 | 3.87 | 4.08 | - | 12.56% | - |
| Jul 14, 2025 | 3.39 | 3.62 | 3.35 | 3.62 | - | 3.54% | - |
| Jul 11, 2025 | 3.62 | 3.69 | 3.49 | 3.50 | - | 7.16% | 13,033 |
| Jul 10, 2025 | 3.20 | 3.27 | 3.19 | 3.27 | - | -0.06% | - |
| Jul 9, 2025 | 3.39 | 3.39 | 3.27 | 3.27 | - | -2.74% | - |
| Jul 8, 2025 | 3.19 | 3.36 | 3.17 | 3.36 | - | 15.46% | - |
| Jul 7, 2025 | 2.79 | 2.91 | 2.79 | 2.91 | - | 5.21% | - |
| Jul 4, 2025 | 2.84 | 2.84 | 2.77 | 2.77 | - | -2.43% | - |
| Jul 3, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | - | 4.04% | - |
| Jul 2, 2025 | 2.70 | 2.73 | 2.69 | 2.73 | - | 1.38% | - |
| Jul 1, 2025 | 2.73 | 2.73 | 2.67 | 2.69 | - | -0.04% | 505 |
| Jun 30, 2025 | 2.76 | 2.82 | 2.69 | 2.69 | - | -8.57% | 1,700 |
| Jun 27, 2025 | 2.83 | 2.94 | 2.83 | 2.94 | - | 7.02% | - |
| Jun 26, 2025 | 2.68 | 2.75 | 2.65 | 2.75 | - | 1.89% | - |
| Jun 25, 2025 | 2.81 | 2.83 | 2.70 | 2.70 | - | -1.57% | - |
| Jun 24, 2025 | 2.77 | 2.85 | 2.74 | 2.74 | - | 2.93% | - |
| Jun 23, 2025 | 2.74 | 2.78 | 2.66 | 2.66 | - | 1.06% | - |
| Jun 20, 2025 | 2.68 | 2.74 | 2.63 | 2.63 | - | -1.27% | - |
| Jun 19, 2025 | 2.68 | 2.70 | 2.67 | 2.67 | - | -2.56% | - |
| Jun 18, 2025 | 2.73 | 2.81 | 2.64 | 2.74 | - | -2.80% | - |
| Jun 17, 2025 | 2.95 | 2.95 | 2.82 | 2.82 | - | -4.99% | - |
| Jun 16, 2025 | 2.84 | 2.97 | 2.79 | 2.97 | - | 4.70% | - |