iRobot Corporation (FRA:I8R)
Germany
· Delayed Price · Currency is EUR 3.050
+0.450 (17.31%)
At close: Dec 5, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.56 | 4.03 | 2.56 | 3.05 | 3.05 | 17.31% | 13,882 |
| Dec 4, 2025 | 3.02 | 3.02 | 2.45 | 2.60 | 2.60 | -5.97% | 6,702 |
| Dec 3, 2025 | 1.67 | 2.90 | 1.66 | 2.77 | 2.77 | 87.97% | 18,277 |
| Dec 2, 2025 | 1.39 | 1.47 | 1.35 | 1.47 | 1.47 | -17.17% | 9,622 |
| Dec 1, 2025 | 1.33 | 2.00 | 1.33 | 1.78 | 1.78 | 23.85% | 6,630 |
| Nov 28, 2025 | 1.46 | 1.54 | 1.43 | 1.43 | 1.43 | 0.84% | 3,100 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.64% | - |
| Nov 26, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 5.86% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | 1.65% | - |
| Nov 24, 2025 | 1.38 | 1.38 | 1.28 | 1.28 | 1.27 | -2.82% | 100 |
| Nov 21, 2025 | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | -12.12% | 3,019 |
| Nov 20, 2025 | 1.47 | 1.57 | 1.47 | 1.49 | 1.49 | -4.23% | 6,000 |
| Nov 19, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | -1.39% | 3,000 |
| Nov 18, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 0.64% | - |
| Nov 17, 2025 | 1.65 | 1.70 | 1.57 | 1.57 | 1.57 | -9.14% | 1,892 |
| Nov 14, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 1.59% | - |
| Nov 13, 2025 | 1.81 | 1.81 | 1.69 | 1.70 | 1.70 | -10.84% | 78 |
| Nov 12, 2025 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | 7.49% | - |
| Nov 11, 2025 | 1.99 | 1.99 | 1.78 | 1.78 | 1.78 | -10.57% | - |
| Nov 10, 2025 | 1.95 | 2.08 | 1.95 | 1.99 | 1.99 | 4.53% | 2,420 |
| Nov 7, 2025 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | -10.80% | 5,236 |
| Nov 6, 2025 | 2.40 | 2.41 | 2.13 | 2.13 | 2.13 | -11.69% | 445 |
| Nov 5, 2025 | 2.32 | 2.41 | 2.23 | 2.41 | 2.41 | -1.35% | 100 |
| Nov 4, 2025 | 2.47 | 2.57 | 2.45 | 2.45 | 2.45 | 0.25% | 102 |
| Nov 3, 2025 | 2.91 | 2.91 | 2.44 | 2.44 | 2.44 | -8.27% | 5,541 |
| Oct 31, 2025 | 2.67 | 2.83 | 2.61 | 2.66 | 2.66 | 1.37% | 106 |
| Oct 30, 2025 | 2.76 | 2.92 | 2.56 | 2.62 | 2.62 | -6.39% | 248 |
| Oct 29, 2025 | 2.67 | 2.80 | 2.67 | 2.80 | 2.80 | 6.34% | 1,000 |
| Oct 28, 2025 | 3.26 | 3.26 | 2.64 | 2.64 | 2.64 | -18.17% | 1,705 |
| Oct 27, 2025 | 4.75 | 4.75 | 3.22 | 3.22 | 3.22 | -21.81% | 7,187 |
| Oct 24, 2025 | 4.01 | 4.12 | 4.01 | 4.12 | 4.12 | 2.44% | - |
| Oct 23, 2025 | 3.85 | 4.02 | 3.85 | 4.02 | 4.02 | 4.42% | 1,800 |
| Oct 22, 2025 | 3.71 | 4.34 | 3.71 | 3.85 | 3.85 | 3.22% | 2,055 |
| Oct 21, 2025 | 3.86 | 3.92 | 3.66 | 3.73 | 3.73 | -4.65% | 2,000 |
| Oct 20, 2025 | 3.98 | 3.98 | 3.85 | 3.91 | 3.91 | -3.05% | 2 |
| Oct 17, 2025 | 4.08 | 4.08 | 3.83 | 4.04 | 4.04 | -12.38% | 354 |
| Oct 16, 2025 | 5.06 | 5.06 | 4.50 | 4.61 | 4.61 | 5.74% | 1,047 |
| Oct 15, 2025 | 3.37 | 4.47 | 3.37 | 4.36 | 4.36 | 36.31% | 11,610 |
| Oct 14, 2025 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -4.26% | - |
| Oct 13, 2025 | 3.23 | 3.34 | 3.23 | 3.34 | 3.34 | -4.79% | - |
| Oct 10, 2025 | 3.52 | 3.52 | 3.51 | 3.51 | 3.51 | -2.45% | - |
| Oct 9, 2025 | 3.54 | 3.59 | 3.54 | 3.59 | 3.59 | 0.98% | - |
| Oct 8, 2025 | 3.51 | 3.56 | 3.51 | 3.56 | 3.56 | -1.03% | 610 |
| Oct 7, 2025 | 3.77 | 4.04 | 3.60 | 3.60 | 3.60 | -1.67% | 5,700 |
| Oct 6, 2025 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 7.43% | - |
| Oct 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.16% | - |
| Oct 2, 2025 | 3.07 | 3.24 | 3.07 | 3.24 | 3.24 | 6.94% | - |
| Oct 1, 2025 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | 1.41% | - |
| Sep 30, 2025 | 2.95 | 2.98 | 2.84 | 2.98 | 2.98 | -1.91% | 5 |
| Sep 29, 2025 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 5.33% | 60 |
| Sep 26, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -2.89% | - |
| Sep 25, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -6.62% | - |
| Sep 24, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -10.28% | - |
| Sep 23, 2025 | 3.52 | 3.56 | 3.52 | 3.55 | 3.55 | -0.59% | 60 |
| Sep 22, 2025 | 3.61 | 3.61 | 3.57 | 3.57 | 3.57 | -2.64% | 20 |
| Sep 19, 2025 | 3.70 | 3.89 | 3.59 | 3.67 | 3.67 | 2.86% | 4,287 |
| Sep 18, 2025 | 3.43 | 3.57 | 3.43 | 3.57 | 3.57 | 8.49% | - |
| Sep 17, 2025 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -0.12% | - |
| Sep 16, 2025 | 3.31 | 3.54 | 3.29 | 3.29 | 3.29 | 2.59% | 5,170 |
| Sep 15, 2025 | 2.90 | 3.21 | 2.90 | 3.21 | 3.21 | 7.29% | 5,000 |
| Sep 12, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -2.76% | 5,000 |
| Sep 11, 2025 | 2.88 | 3.08 | 2.88 | 3.08 | 3.08 | 8.39% | 200 |
| Sep 10, 2025 | 2.87 | 2.87 | 2.84 | 2.84 | 2.84 | 1.76% | - |
| Sep 9, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | 2.99% | - |
| Sep 8, 2025 | 2.77 | 2.83 | 2.71 | 2.71 | 2.71 | -0.11% | 200 |
| Sep 5, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -3.21% | - |
| Sep 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.57% | - |
| Sep 3, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.07% | - |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.05% | - |
| Sep 1, 2025 | 2.85 | 2.86 | 2.79 | 2.79 | 2.79 | -1.59% | 900 |
| Aug 29, 2025 | 3.07 | 3.07 | 2.83 | 2.83 | 2.83 | -7.75% | - |
| Aug 28, 2025 | 3.13 | 3.23 | 3.07 | 3.07 | 3.07 | -10.39% | 350 |
| Aug 27, 2025 | 3.17 | 3.43 | 3.12 | 3.43 | 3.43 | 10.62% | 1,600 |
| Aug 26, 2025 | 2.98 | 3.13 | 2.98 | 3.10 | 3.10 | 12.61% | 20 |
| Aug 25, 2025 | 2.84 | 3.04 | 2.75 | 2.75 | 2.75 | 1.10% | 1,420 |
| Aug 22, 2025 | 2.77 | 2.77 | 2.72 | 2.72 | 2.72 | -0.26% | 2,300 |
| Aug 21, 2025 | 2.82 | 2.82 | 2.73 | 2.73 | 2.73 | -3.64% | - |
| Aug 20, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -4.00% | 20 |
| Aug 19, 2025 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | -4.84% | 100 |
| Aug 18, 2025 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | 1.41% | 1,362 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -4.47% | 7 |
| Aug 14, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | 10.34% | 4,200 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -10.27% | 6 |
| Aug 12, 2025 | 3.03 | 3.23 | 3.03 | 3.23 | 3.23 | -1.25% | 3,100 |
| Aug 11, 2025 | 3.26 | 3.43 | 3.26 | 3.27 | 3.27 | -3.25% | 200 |
| Aug 8, 2025 | 3.36 | 3.53 | 3.36 | 3.38 | 3.38 | -4.33% | 354 |
| Aug 7, 2025 | 3.58 | 3.79 | 3.54 | 3.54 | 3.54 | -4.25% | 330 |
| Aug 6, 2025 | 3.82 | 3.97 | 3.69 | 3.69 | 3.69 | -2.82% | 1,500 |
| Aug 5, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 11.40% | - |
| Aug 4, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 3.02% | - |
| Aug 1, 2025 | 3.62 | 3.62 | 3.31 | 3.31 | 3.31 | -11.40% | 125 |
| Jul 31, 2025 | 3.68 | 3.74 | 3.65 | 3.74 | 3.74 | -1.11% | 1,700 |
| Jul 30, 2025 | 3.77 | 3.85 | 3.77 | 3.78 | 3.78 | -4.57% | 25 |
| Jul 29, 2025 | 4.13 | 4.13 | 3.96 | 3.96 | 3.96 | -5.38% | 1,000 |
| Jul 28, 2025 | 4.40 | 4.40 | 4.08 | 4.19 | 4.19 | 2.15% | 1,123 |
| Jul 25, 2025 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | -2.27% | - |
| Jul 24, 2025 | 4.60 | 4.60 | 4.19 | 4.19 | 4.19 | 5.54% | 200 |
| Jul 23, 2025 | 3.79 | 3.97 | 3.79 | 3.97 | 3.97 | 1.85% | 200 |
| Jul 22, 2025 | 4.06 | 4.20 | 3.90 | 3.90 | 3.90 | -11.36% | 5,200 |
| Jul 21, 2025 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | 13.93% | 105 |