iRobot Corporation (BIT:1IRBT)
Italy
· Delayed Price · Currency is EUR 3.649
+1.080 (42.04%)
At close: Dec 5, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.52 | 4.07 | 2.52 | 3.65 | 3.65 | 42.04% | 31,127 |
| Dec 4, 2025 | 2.86 | 2.86 | 2.51 | 2.57 | 2.57 | -6.10% | 23,794 |
| Dec 3, 2025 | 1.73 | 2.76 | 1.67 | 2.74 | 2.74 | 73.49% | 24,326 |
| Dec 2, 2025 | 1.39 | 1.58 | 1.30 | 1.58 | 1.58 | -10.45% | 22,816 |
| Dec 1, 2025 | 1.41 | 2.00 | 1.41 | 1.76 | 1.76 | 24.28% | 3,348 |
| Nov 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.64% | - |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.41 | 1.41 | -0.14% | 1 |
| Nov 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 7.96% | - |
| Nov 25, 2025 | 1.28 | 1.38 | 1.28 | 1.31 | 1.31 | -1.66% | 502 |
| Nov 24, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 6.16% | 3,501 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.29 | 1.25 | 1.25 | -10.00% | 300 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -6.33% | 1,767 |
| Nov 19, 2025 | 1.54 | 1.56 | 1.46 | 1.48 | 1.48 | -6.61% | 13,150 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.55 | 1.59 | 1.59 | -5.53% | 150 |
| Nov 17, 2025 | 1.73 | 1.73 | 1.69 | 1.68 | 1.68 | -4.97% | 4,900 |
| Nov 14, 2025 | 1.54 | 1.79 | 1.54 | 1.77 | 1.77 | 3.45% | 2,956 |
| Nov 13, 2025 | 1.81 | 1.81 | 1.69 | 1.71 | 1.71 | -5.21% | 5,400 |
| Nov 12, 2025 | 1.83 | 1.92 | 1.79 | 1.81 | 1.80 | 1.86% | 2,472 |
| Nov 11, 2025 | 1.96 | 1.96 | 1.76 | 1.77 | 1.77 | -4.73% | 11,445 |
| Nov 10, 2025 | 1.97 | 2.09 | 1.97 | 1.86 | 1.86 | 1.97% | 1,993 |
| Nov 7, 2025 | 1.77 | 1.85 | 1.73 | 1.82 | 1.82 | -16.64% | 11,253 |
| Nov 6, 2025 | 2.29 | 2.29 | 2.16 | 2.19 | 2.19 | -4.75% | 4,480 |
| Nov 5, 2025 | 2.44 | 2.44 | 2.29 | 2.30 | 2.30 | -4.17% | 10,620 |
| Nov 4, 2025 | 2.48 | 2.52 | 2.48 | 2.40 | 2.40 | -3.54% | 1,000 |
| Nov 3, 2025 | 2.74 | 2.81 | 2.50 | 2.49 | 2.49 | -8.51% | 14,050 |
| Oct 31, 2025 | 2.64 | 2.73 | 2.64 | 2.72 | 2.72 | 1.72% | 3,130 |
| Oct 30, 2025 | 2.78 | 2.81 | 2.58 | 2.67 | 2.67 | -2.55% | 6,809 |
| Oct 29, 2025 | 2.77 | 2.89 | 2.63 | 2.74 | 2.74 | -4.26% | 14,001 |
| Oct 28, 2025 | 3.31 | 3.31 | 2.84 | 2.86 | 2.86 | -17.71% | 11,252 |
| Oct 27, 2025 | 4.56 | 4.56 | 3.48 | 3.48 | 3.48 | -16.25% | 19,761 |
| Oct 24, 2025 | 4.00 | 4.23 | 4.00 | 4.15 | 4.15 | 3.70% | 11,478 |
| Oct 23, 2025 | 3.87 | 4.17 | 3.87 | 4.01 | 4.01 | 8.65% | 16,137 |
| Oct 22, 2025 | 3.68 | 4.41 | 3.68 | 3.69 | 3.69 | -0.99% | 19,586 |
| Oct 21, 2025 | 3.90 | 3.90 | 3.64 | 3.72 | 3.72 | -10.83% | 7,889 |
| Oct 20, 2025 | 3.85 | 4.17 | 3.85 | 4.18 | 4.18 | 9.58% | 8,064 |
| Oct 17, 2025 | 4.32 | 4.32 | 3.80 | 3.81 | 3.81 | -16.19% | 14,810 |
| Oct 16, 2025 | 4.88 | 5.10 | 4.57 | 4.55 | 4.55 | -7.96% | 24,252 |
| Oct 15, 2025 | 4.48 | 5.10 | 4.42 | 4.94 | 4.94 | 48.85% | 4,459 |
| Oct 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -4.30% | - |
| Oct 13, 2025 | 3.36 | 3.47 | 3.27 | 3.47 | 3.47 | 2.94% | 2,764 |
| Oct 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.80% | - |
| Oct 9, 2025 | 3.61 | 3.61 | 3.56 | 3.54 | 3.54 | -1.61% | 3,080 |
| Oct 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.67% | - |
| Oct 7, 2025 | 3.97 | 3.97 | 3.70 | 3.57 | 3.57 | -5.13% | 1,602 |
| Oct 6, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2.76% | - |
| Oct 3, 2025 | 3.43 | 3.45 | 3.43 | 3.66 | 3.66 | 6.92% | 550 |
| Oct 2, 2025 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 8.93% | 968 |
| Oct 1, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 3.01% | - |
| Sep 30, 2025 | 3.02 | 3.03 | 3.02 | 3.05 | 3.05 | 0.83% | 1,526 |
| Sep 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 4.38% | - |
| Sep 26, 2025 | 2.96 | 2.96 | 2.96 | 2.90 | 2.90 | -0.51% | 2,142 |
| Sep 25, 2025 | 3.08 | 3.08 | 3.08 | 2.92 | 2.92 | -7.81% | 840 |
| Sep 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -9.03% | - |
| Sep 23, 2025 | 3.65 | 3.65 | 3.65 | 3.48 | 3.48 | -1.67% | 185 |
| Sep 22, 2025 | 3.65 | 3.65 | 3.65 | 3.54 | 3.54 | -3.18% | 345 |
| Sep 19, 2025 | 3.70 | 3.70 | 3.70 | 3.65 | 3.65 | -2.48% | 1,600 |
| Sep 18, 2025 | 3.46 | 3.66 | 3.46 | 3.75 | 3.75 | 7.40% | 1,210 |
| Sep 17, 2025 | 3.22 | 3.49 | 3.22 | 3.49 | 3.49 | 5.54% | 672 |
| Sep 16, 2025 | 3.30 | 3.31 | 3.30 | 3.31 | 3.31 | 0.33% | 595 |
| Sep 15, 2025 | 3.25 | 3.28 | 3.20 | 3.29 | 3.29 | 8.18% | 1,925 |
| Sep 12, 2025 | 3.19 | 3.19 | 3.10 | 3.05 | 3.05 | -2.15% | 500 |
| Sep 11, 2025 | 2.90 | 2.93 | 2.90 | 3.11 | 3.11 | 6.10% | 3,750 |
| Sep 10, 2025 | 2.89 | 2.96 | 2.89 | 2.93 | 2.93 | 3.02% | 851 |
| Sep 9, 2025 | 2.82 | 2.89 | 2.82 | 2.85 | 2.85 | 2.01% | 5,550 |
| Sep 8, 2025 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | 2.57% | 50 |
| Sep 5, 2025 | 2.76 | 2.76 | 2.70 | 2.72 | 2.72 | 1.68% | 1,142 |
| Sep 4, 2025 | 2.75 | 2.75 | 2.75 | 2.68 | 2.68 | -2.66% | 1,550 |
| Sep 3, 2025 | 2.80 | 2.84 | 2.80 | 2.75 | 2.75 | -0.72% | 1,946 |
| Sep 2, 2025 | 2.89 | 2.89 | 2.77 | 2.77 | 2.77 | -19.34% | 9,503 |
| Sep 1, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 19.87% | - |
| Aug 29, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.80% | - |
| Aug 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -8.08% | - |
| Aug 27, 2025 | 3.19 | 3.19 | 3.18 | 3.34 | 3.34 | 8.82% | 2,506 |
| Aug 26, 2025 | 3.03 | 3.03 | 3.03 | 3.07 | 3.07 | 4.45% | 1 |
| Aug 25, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.87% | - |
| Aug 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.07% | 180 |
| Aug 21, 2025 | 2.81 | 2.81 | 2.81 | 2.80 | 2.80 | 1.45% | 2,100 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.70 | 2.76 | 2.76 | -7.54% | 1,517 |
| Aug 19, 2025 | 3.12 | 3.14 | 3.09 | 2.99 | 2.99 | -3.21% | 2,000 |
| Aug 18, 2025 | 3.04 | 3.09 | 2.90 | 3.09 | 3.09 | 5.33% | 3,627 |
| Aug 14, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.79% | - |
| Aug 13, 2025 | 2.97 | 2.97 | 2.97 | 3.01 | 3.01 | 1.72% | 1,200 |
| Aug 12, 2025 | 3.22 | 3.22 | 2.96 | 2.96 | 2.96 | -8.41% | 4,294 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -2.82% | - |
| Aug 8, 2025 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.18% | 2,227 |
| Aug 7, 2025 | 3.71 | 3.75 | 3.70 | 3.40 | 3.40 | -6.36% | 557 |
| Aug 6, 2025 | 3.96 | 3.96 | 3.96 | 3.63 | 3.63 | -7.18% | 400 |
| Aug 5, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 12.70% | - |
| Aug 4, 2025 | 3.39 | 3.48 | 3.39 | 3.47 | 3.47 | 2.39% | 1,050 |
| Aug 1, 2025 | 3.54 | 3.54 | 3.45 | 3.39 | 3.39 | -8.45% | 2,510 |
| Jul 31, 2025 | 3.78 | 3.82 | 3.66 | 3.71 | 3.71 | -2.24% | 5,280 |
| Jul 30, 2025 | 3.85 | 3.85 | 3.75 | 3.79 | 3.79 | -2.82% | 5,077 |
| Jul 29, 2025 | 4.27 | 4.40 | 3.90 | 3.90 | 3.90 | -8.86% | 14,559 |
| Jul 28, 2025 | 4.35 | 4.37 | 4.28 | 4.28 | 4.28 | 1.83% | 4,523 |
| Jul 25, 2025 | 4.26 | 4.26 | 4.21 | 4.20 | 4.20 | -2.03% | 942 |
| Jul 24, 2025 | 4.41 | 4.49 | 4.27 | 4.29 | 4.29 | -2.70% | 5,931 |
| Jul 23, 2025 | 3.94 | 4.58 | 3.88 | 4.41 | 4.41 | 12.11% | 26,312 |
| Jul 22, 2025 | 4.21 | 4.21 | 3.84 | 3.93 | 3.93 | -5.89% | 3,080 |
| Jul 21, 2025 | 3.89 | 4.35 | 3.89 | 4.18 | 4.18 | 8.18% | 11,839 |
| Jul 18, 2025 | 4.10 | 4.13 | 3.86 | 3.86 | 3.86 | -6.83% | 3,247 |