Iridium Communications Inc. (FRA:6IC)
Germany
· Delayed Price · Currency is EUR 14.94
+0.40 (2.75%)
Last updated: Dec 5, 2025, 8:04 AM CET
Iridium Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.32% | - |
| Dec 3, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.50% | - |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.47% | - |
| Dec 1, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.24% | - |
| Nov 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.14% | - |
| Nov 27, 2025 | 14.08 | 14.09 | 14.08 | 14.09 | 14.09 | - | 50 |
| Nov 26, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.50% | - |
| Nov 25, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.01% | - |
| Nov 24, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 2.06% | - |
| Nov 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.89% | - |
| Nov 20, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.05% | - |
| Nov 19, 2025 | 13.79 | 13.86 | 13.79 | 13.86 | 13.86 | -2.19% | 240 |
| Nov 18, 2025 | 13.87 | 14.17 | 13.87 | 14.17 | 14.17 | -0.25% | 317 |
| Nov 17, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | 0.35% | 65 |
| Nov 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.97% | - |
| Nov 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.91% | - |
| Nov 12, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.06% | - |
| Nov 11, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.61% | - |
| Nov 10, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.66% | - |
| Nov 7, 2025 | 14.52 | 14.78 | 14.52 | 14.78 | 14.78 | -4.86% | 25 |
| Nov 6, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 1.21% | - |
| Nov 5, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.89% | - |
| Nov 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -3.87% | - |
| Nov 3, 2025 | 16.43 | 16.43 | 16.28 | 16.28 | 16.28 | 7.11% | 10 |
| Oct 31, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.79% | - |
| Oct 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.89% | - |
| Oct 29, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -3.78% | - |
| Oct 28, 2025 | 15.23 | 15.39 | 15.23 | 15.36 | 15.36 | -0.81% | 3,523 |
| Oct 27, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.46% | - |
| Oct 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -8.15% | - |
| Oct 23, 2025 | 17.27 | 17.27 | 17.11 | 17.11 | 17.11 | 5.42% | 666 |
| Oct 22, 2025 | 16.19 | 16.23 | 16.19 | 16.23 | 16.23 | 0.25% | 1,000 |
| Oct 21, 2025 | 15.98 | 16.19 | 15.90 | 16.19 | 16.19 | 2.15% | 300 |
| Oct 20, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% | - |
| Oct 17, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.73% | - |
| Oct 16, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.27% | - |
| Oct 15, 2025 | 16.27 | 16.41 | 16.27 | 16.41 | 16.41 | 1.08% | 60 |
| Oct 14, 2025 | 15.89 | 16.23 | 15.89 | 16.23 | 16.23 | -0.15% | 15 |
| Oct 13, 2025 | 15.80 | 16.26 | 15.80 | 16.26 | 16.26 | 1.82% | 50 |
| Oct 10, 2025 | 16.92 | 16.92 | 15.97 | 15.97 | 15.97 | -5.39% | 50 |
| Oct 9, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.53% | - |
| Oct 8, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -4.51% | - |
| Oct 7, 2025 | 16.98 | 17.41 | 16.98 | 17.41 | 17.41 | 6.98% | 350 |
| Oct 6, 2025 | 15.86 | 16.27 | 15.86 | 16.27 | 16.27 | 1.02% | 360 |
| Oct 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 1.61% | 60 |
| Oct 2, 2025 | 14.90 | 15.85 | 14.90 | 15.85 | 15.85 | 5.98% | 564 |
| Oct 1, 2025 | 14.71 | 14.96 | 14.71 | 14.96 | 14.96 | 1.87% | 67 |
| Sep 30, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.94% | - |
| Sep 29, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.10% | - |
| Sep 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.70% | - |
| Sep 25, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.16% | - |
| Sep 24, 2025 | 14.92 | 15.03 | 14.92 | 15.03 | 15.03 | -2.78% | 200 |
| Sep 23, 2025 | 15.20 | 15.46 | 15.20 | 15.46 | 15.46 | 0.13% | 30 |
| Sep 22, 2025 | 15.30 | 15.44 | 15.30 | 15.44 | 15.44 | -3.11% | 774 |
| Sep 19, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 2.51% | - |
| Sep 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.50% | - |
| Sep 17, 2025 | 15.16 | 15.32 | 15.16 | 15.32 | 15.32 | - | 50 |
| Sep 16, 2025 | 15.31 | 15.32 | 15.31 | 15.32 | 15.32 | 1.56% | 100 |
| Sep 15, 2025 | 15.52 | 15.52 | 15.08 | 15.08 | 15.08 | -2.08% | 650 |
| Sep 12, 2025 | 15.50 | 15.70 | 15.37 | 15.40 | 15.27 | 0.65% | 1,275 |
| Sep 11, 2025 | 15.33 | 15.33 | 15.30 | 15.30 | 15.17 | -2.61% | 50 |
| Sep 10, 2025 | 16.40 | 16.40 | 15.71 | 15.71 | 15.58 | -13.96% | 72 |
| Sep 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.11 | -14.15% | - |
| Sep 8, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.09 | 1.58% | - |
| Sep 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.77 | -0.10% | - |
| Sep 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.79 | -0.76% | - |
| Sep 3, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.94 | 0.28% | - |
| Sep 2, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.88 | 0.43% | - |
| Sep 1, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.80 | 0.53% | - |
| Aug 29, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.69 | -1.79% | - |
| Aug 28, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.06 | 0.47% | - |
| Aug 27, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.96 | 0.09% | - |
| Aug 26, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.94 | 0.05% | - |
| Aug 25, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 20.93 | 1.98% | - |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.53 | 1.02% | - |
| Aug 21, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.32 | 1.59% | - |
| Aug 20, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | -3.49% | - |
| Aug 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.73 | -1.23% | - |
| Aug 18, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 20.98 | -0.14% | - |
| Aug 15, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.01 | 0.28% | - |
| Aug 14, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 20.95 | 0.19% | - |
| Aug 13, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.91 | 4.05% | - |
| Aug 12, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.10 | 0.10% | - |
| Aug 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.08 | 0.15% | - |
| Aug 8, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.05 | -1.56% | - |
| Aug 7, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.37 | -2.88% | - |
| Aug 6, 2025 | 21.37 | 21.37 | 21.15 | 21.15 | 20.97 | - | 45 |
| Aug 5, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.97 | - | - |
| Aug 4, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.97 | -1.54% | 50 |
| Aug 1, 2025 | 21.22 | 21.48 | 21.22 | 21.48 | 21.30 | 0.70% | 135 |
| Jul 31, 2025 | 21.59 | 21.62 | 21.33 | 21.33 | 21.15 | 0.61% | 356 |
| Jul 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.02 | -2.93% | - |
| Jul 29, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.66 | -1.62% | - |
| Jul 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | 0.27% | - |
| Jul 25, 2025 | 21.88 | 22.17 | 21.88 | 22.14 | 21.96 | 1.10% | 190 |
| Jul 24, 2025 | 28.05 | 28.57 | 21.47 | 21.90 | 21.72 | -19.22% | 306 |
| Jul 23, 2025 | 27.06 | 27.11 | 27.06 | 27.11 | 26.88 | -1.74% | 120 |
| Jul 22, 2025 | 27.18 | 27.59 | 27.18 | 27.59 | 27.36 | -1.46% | 89 |
| Jul 21, 2025 | 28.50 | 28.79 | 28.00 | 28.00 | 27.77 | 1.86% | 333 |
| Jul 18, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.26 | 3.23% | - |