Iridium Communications Inc. (BIT:1IRDM)
Italy
· Delayed Price · Currency is EUR 14.32
+0.64 (4.68%)
Last updated: Dec 2, 2025, 9:00 AM CET
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 2.73% | - |
| Dec 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.53% | - |
| Dec 3, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.24% | - |
| Dec 2, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1.42% | 77 |
| Dec 1, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -2.42% | - |
| Nov 28, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 2.15% | - |
| Nov 27, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.21% | - |
| Nov 26, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.25% | - |
| Nov 25, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.47% | - |
| Nov 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.01% | - |
| Nov 21, 2025 | 13.22 | 13.22 | 13.22 | 13.68 | 13.68 | -2.50% | 50 |
| Nov 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.12% | - |
| Nov 19, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.07% | - |
| Nov 18, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.92% | - |
| Nov 17, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.94% | - |
| Nov 14, 2025 | 14.52 | 14.52 | 14.52 | 14.43 | 14.43 | 0.38% | 650 |
| Nov 13, 2025 | 14.34 | 14.34 | 14.34 | 14.38 | 14.38 | -2.24% | 20 |
| Nov 12, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 2.65% | - |
| Nov 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.17% | - |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.73% | - |
| Nov 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -4.29% | - |
| Nov 6, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -4.75% | - |
| Nov 5, 2025 | 16.06 | 16.17 | 15.60 | 15.79 | 15.79 | 0.67% | 740 |
| Nov 4, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.75% | - |
| Nov 3, 2025 | 16.54 | 16.54 | 16.21 | 15.96 | 15.96 | -0.25% | 26 |
| Oct 31, 2025 | 15.69 | 16.03 | 15.69 | 16.00 | 16.00 | 7.31% | 2,150 |
| Oct 30, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 1.33% | - |
| Oct 29, 2025 | 14.85 | 14.85 | 14.60 | 14.72 | 14.72 | -2.36% | 823 |
| Oct 28, 2025 | 15.28 | 15.30 | 15.15 | 15.07 | 15.07 | -0.07% | 925 |
| Oct 27, 2025 | 15.50 | 15.50 | 15.50 | 15.08 | 15.08 | -4.22% | 180 |
| Oct 24, 2025 | 15.76 | 15.76 | 15.60 | 15.75 | 15.75 | -2.84% | 815 |
| Oct 23, 2025 | 17.00 | 17.80 | 15.76 | 16.21 | 16.21 | 1.25% | 6,782 |
| Oct 22, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -4.85% | - |
| Oct 21, 2025 | 16.99 | 17.00 | 16.99 | 16.82 | 16.82 | 3.76% | 783 |
| Oct 20, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 2.24% | - |
| Oct 17, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -3.38% | - |
| Oct 16, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.24% | - |
| Oct 15, 2025 | 16.62 | 16.62 | 16.62 | 16.45 | 16.45 | 0.67% | 300 |
| Oct 14, 2025 | 15.96 | 15.96 | 15.96 | 16.34 | 16.34 | 0.28% | 40 |
| Oct 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.91% | - |
| Oct 10, 2025 | 16.86 | 16.92 | 15.99 | 15.99 | 15.99 | -5.55% | 390 |
| Oct 9, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.76% | - |
| Oct 8, 2025 | 17.24 | 17.24 | 17.24 | 17.06 | 17.06 | 2.06% | 35 |
| Oct 7, 2025 | 17.29 | 17.29 | 17.29 | 16.72 | 16.72 | 0.27% | 200 |
| Oct 6, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 6.08% | - |
| Oct 3, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.19% | - |
| Oct 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 4.27% | - |
| Oct 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.48% | - |
| Sep 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.74% | - |
| Sep 29, 2025 | 15.10 | 15.10 | 15.10 | 14.85 | 14.85 | -2.46% | 80 |
| Sep 26, 2025 | 15.20 | 15.20 | 15.20 | 15.22 | 15.22 | 3.26% | 210 |
| Sep 25, 2025 | 14.18 | 14.99 | 14.18 | 14.74 | 14.74 | -1.21% | 5,740 |
| Sep 24, 2025 | 15.03 | 15.28 | 14.90 | 14.92 | 14.92 | -2.20% | 252 |
| Sep 23, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.88% | - |
| Sep 22, 2025 | 15.47 | 15.47 | 15.40 | 15.39 | 15.39 | -1.88% | 1,185 |
| Sep 19, 2025 | 16.17 | 16.17 | 15.61 | 15.69 | 15.69 | -1.35% | 200 |
| Sep 18, 2025 | 16.01 | 16.01 | 15.60 | 15.90 | 15.90 | 1.63% | 589 |
| Sep 17, 2025 | 15.49 | 15.61 | 15.31 | 15.65 | 15.65 | 3.27% | 1,390 |
| Sep 16, 2025 | 15.45 | 15.45 | 15.45 | 15.15 | 15.15 | -0.75% | 176 |
| Sep 15, 2025 | 15.35 | 15.35 | 15.22 | 15.27 | 15.27 | -3.36% | 475 |
| Sep 12, 2025 | 16.45 | 16.45 | 14.89 | 15.80 | 15.80 | 1.12% | 68 |
| Sep 11, 2025 | 16.00 | 16.00 | 15.00 | 15.62 | 15.62 | -3.88% | 4,085 |
| Sep 10, 2025 | 16.63 | 16.68 | 16.20 | 16.25 | 16.25 | -3.70% | 1,867 |
| Sep 9, 2025 | 18.47 | 18.69 | 16.91 | 16.88 | 16.88 | -17.32% | 5,730 |
| Sep 8, 2025 | 20.67 | 20.67 | 20.67 | 20.41 | 20.41 | -4.67% | 70 |
| Sep 5, 2025 | 21.04 | 21.04 | 21.04 | 21.41 | 21.41 | 1.66% | 120 |
| Sep 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.05% | - |
| Sep 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.24% | - |
| Sep 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% | - |
| Sep 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - | - |
| Aug 29, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.09% | - |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.14 | 21.14 | -1.49% | 150 |
| Aug 27, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.09% | - |
| Aug 26, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.14% | - |
| Aug 25, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.75% | - |
| Aug 22, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.96% | - |
| Aug 21, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.49% | - |
| Aug 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -1.44% | - |
| Aug 19, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -3.43% | - |
| Aug 18, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.94% | - |
| Aug 14, 2025 | 21.61 | 21.61 | 21.61 | 21.17 | 21.17 | -0.38% | 25 |
| Aug 13, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.92% | - |
| Aug 12, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.71% | - |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.59% | - |
| Aug 8, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.75% | - |
| Aug 7, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -4.35% | - |
| Aug 6, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -3.23% | - |
| Aug 5, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.88% | - |
| Aug 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.05% | - |
| Aug 1, 2025 | 20.57 | 20.57 | 20.57 | 21.02 | 21.02 | -1.64% | 10 |
| Jul 31, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.60% | - |
| Jul 30, 2025 | 21.21 | 21.47 | 20.71 | 21.50 | 21.50 | -0.14% | 103 |
| Jul 29, 2025 | 22.50 | 22.50 | 21.60 | 21.53 | 21.53 | -2.71% | 217 |
| Jul 28, 2025 | 22.79 | 22.79 | 22.04 | 22.13 | 22.13 | 3.41% | 1,395 |
| Jul 25, 2025 | 22.34 | 22.34 | 21.39 | 21.40 | 21.40 | -3.78% | 304 |
| Jul 24, 2025 | 21.64 | 22.29 | 21.64 | 22.24 | 22.24 | -18.77% | 188 |
| Jul 23, 2025 | 28.13 | 28.13 | 28.13 | 27.38 | 27.38 | 2.43% | 112 |
| Jul 22, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -3.01% | - |
| Jul 21, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.33% | - |
| Jul 18, 2025 | 26.30 | 27.60 | 26.30 | 27.65 | 27.65 | 0.55% | 300 |