iRobot Corporation (VIE:IRBT)
Austria
· Delayed Price · Currency is EUR 3.583
+1.038 (40.79%)
At close: Dec 5, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.58 | 3.58 | 2.56 | 3.58 | 3.58 | 40.79% | 13,272 |
| Dec 4, 2025 | 2.85 | 2.85 | 2.54 | 2.55 | 2.55 | -8.29% | 29,731 |
| Dec 3, 2025 | 1.66 | 2.78 | 1.66 | 2.78 | 2.78 | 73.98% | 11,778 |
| Dec 2, 2025 | 1.36 | 1.60 | 1.33 | 1.60 | 1.59 | -7.11% | 3,318 |
| Dec 1, 2025 | 1.35 | 1.72 | 1.35 | 1.72 | 1.72 | 21.77% | 42,968 |
| Nov 28, 2025 | 1.48 | 1.53 | 1.41 | 1.41 | 1.41 | -3.49% | 1 |
| Nov 27, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 2.38% | 1 |
| Nov 26, 2025 | 1.34 | 1.43 | 1.33 | 1.43 | 1.43 | 9.68% | 2 |
| Nov 25, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -2.18% | 2 |
| Nov 24, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 5.81% | 3,319 |
| Nov 21, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -9.18% | 2 |
| Nov 20, 2025 | 1.47 | 1.56 | 1.38 | 1.38 | 1.38 | -7.49% | 3,318 |
| Nov 19, 2025 | 1.54 | 1.57 | 1.50 | 1.50 | 1.50 | -3.23% | 3 |
| Nov 18, 2025 | 1.52 | 1.58 | 1.51 | 1.55 | 1.55 | -7.31% | 3,321 |
| Nov 17, 2025 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -5.71% | 5 |
| Nov 14, 2025 | 1.70 | 1.77 | 1.65 | 1.77 | 1.77 | 3.21% | 151 |
| Nov 13, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -4.72% | 5 |
| Nov 12, 2025 | 1.84 | 1.91 | 1.80 | 1.80 | 1.80 | 1.47% | 3,332 |
| Nov 11, 2025 | 2.00 | 2.00 | 1.77 | 1.77 | 1.77 | -4.98% | - |
| Nov 10, 2025 | 1.96 | 2.03 | 1.87 | 1.87 | 1.87 | 9.19% | 3,325 |
| Nov 7, 2025 | 1.69 | 1.80 | 1.69 | 1.71 | 1.71 | -21.61% | 4,325 |
| Nov 6, 2025 | 2.41 | 2.43 | 2.18 | 2.18 | 2.18 | -4.76% | 6 |
| Nov 5, 2025 | 2.33 | 2.44 | 2.28 | 2.29 | 2.29 | -6.23% | 14,103 |
| Nov 4, 2025 | 2.50 | 2.50 | 2.43 | 2.44 | 2.44 | -1.45% | 11 |
| Nov 3, 2025 | 2.78 | 2.78 | 2.48 | 2.48 | 2.48 | -9.07% | 857 |
| Oct 31, 2025 | 2.71 | 2.73 | 2.68 | 2.72 | 2.72 | 2.41% | 17 |
| Oct 30, 2025 | 2.88 | 2.88 | 2.64 | 2.66 | 2.66 | -2.31% | 5,373 |
| Oct 29, 2025 | 2.71 | 2.74 | 2.68 | 2.72 | 2.72 | -4.72% | 12 |
| Oct 28, 2025 | 3.19 | 3.29 | 2.86 | 2.86 | 2.86 | -17.99% | 1,014 |
| Oct 27, 2025 | 4.88 | 4.88 | 3.49 | 3.49 | 3.49 | -16.33% | 21,809 |
| Oct 24, 2025 | 4.06 | 4.17 | 4.00 | 4.17 | 4.17 | 4.54% | 6,799 |
| Oct 23, 2025 | 3.89 | 3.98 | 3.83 | 3.98 | 3.98 | 8.03% | 10 |
| Oct 22, 2025 | 3.75 | 4.02 | 3.69 | 3.69 | 3.69 | -0.89% | 12,329 |
| Oct 21, 2025 | 3.87 | 3.94 | 3.72 | 3.72 | 3.72 | -11.32% | 3,323 |
| Oct 20, 2025 | 4.04 | 4.20 | 3.97 | 4.20 | 4.20 | 4.30% | 6,288 |
| Oct 17, 2025 | 3.96 | 4.09 | 3.96 | 4.02 | 4.02 | -11.93% | 13,911 |
| Oct 16, 2025 | 4.99 | 4.99 | 4.57 | 4.57 | 4.57 | -7.14% | 19,070 |
| Oct 15, 2025 | 3.39 | 4.92 | 3.39 | 4.92 | 4.92 | 48.48% | 250 |
| Oct 14, 2025 | 3.35 | 3.35 | 3.29 | 3.31 | 3.31 | -4.19% | 4 |
| Oct 13, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | -0.69% | 3,350 |
| Oct 10, 2025 | 3.51 | 3.65 | 3.48 | 3.48 | 3.48 | -2.22% | 3,518 |
| Oct 9, 2025 | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | -0.92% | - |
| Oct 8, 2025 | 3.63 | 3.68 | 3.59 | 3.59 | 3.59 | 1.30% | - |
| Oct 7, 2025 | 3.92 | 3.92 | 3.55 | 3.55 | 3.55 | -5.74% | - |
| Oct 6, 2025 | 3.71 | 3.83 | 3.65 | 3.76 | 3.76 | 2.62% | 4,130 |
| Oct 3, 2025 | 3.44 | 3.67 | 3.37 | 3.67 | 3.67 | 7.31% | 3,802 |
| Oct 2, 2025 | 3.17 | 3.42 | 3.15 | 3.42 | 3.42 | 8.03% | 4,855 |
| Oct 1, 2025 | 3.02 | 3.16 | 3.00 | 3.16 | 3.16 | 3.30% | - |
| Sep 30, 2025 | 2.98 | 3.07 | 2.94 | 3.06 | 3.06 | 1.63% | 4,901 |
| Sep 29, 2025 | 3.03 | 3.08 | 3.01 | 3.01 | 3.01 | 3.86% | - |
| Sep 26, 2025 | 2.97 | 2.98 | 2.90 | 2.90 | 2.90 | -0.62% | - |
| Sep 25, 2025 | 3.07 | 3.07 | 2.92 | 2.92 | 2.92 | -7.71% | - |
| Sep 24, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -9.37% | - |
| Sep 23, 2025 | 3.56 | 3.62 | 3.49 | 3.49 | 3.49 | -2.70% | 185 |
| Sep 22, 2025 | 3.65 | 3.67 | 3.51 | 3.59 | 3.59 | -2.34% | - |
| Sep 19, 2025 | 3.75 | 3.80 | 3.67 | 3.67 | 3.67 | -2.34% | 31 |
| Sep 18, 2025 | 3.47 | 3.76 | 3.46 | 3.76 | 3.76 | 7.61% | 3,736 |
| Sep 17, 2025 | 3.37 | 3.50 | 3.29 | 3.50 | 3.50 | 6.26% | 8,015 |
| Sep 16, 2025 | 3.32 | 3.44 | 3.29 | 3.29 | 3.29 | -0.87% | - |
| Sep 15, 2025 | 2.94 | 3.32 | 2.94 | 3.32 | 3.32 | 9.07% | - |
| Sep 12, 2025 | 3.10 | 3.13 | 3.04 | 3.04 | 3.04 | -2.28% | - |
| Sep 11, 2025 | 2.91 | 3.11 | 2.89 | 3.11 | 3.11 | 6.28% | - |
| Sep 10, 2025 | 2.91 | 2.93 | 2.88 | 2.93 | 2.93 | 2.95% | - |
| Sep 9, 2025 | 2.83 | 2.85 | 2.82 | 2.85 | 2.85 | 2.56% | - |
| Sep 8, 2025 | 2.78 | 2.84 | 2.76 | 2.78 | 2.78 | 1.98% | 21,407 |
| Sep 5, 2025 | 2.70 | 2.75 | 2.70 | 2.72 | 2.72 | 1.11% | - |
| Sep 4, 2025 | 2.76 | 2.76 | 2.69 | 2.69 | 2.69 | -1.93% | - |
| Sep 3, 2025 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -3.96% | - |
| Sep 2, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Sep 1, 2025 | 2.89 | 2.90 | 2.89 | 2.90 | 2.90 | 1.47% | - |
| Aug 29, 2025 | 3.10 | 3.10 | 2.86 | 2.86 | 2.86 | -6.85% | - |
| Aug 28, 2025 | 3.16 | 3.18 | 3.07 | 3.07 | 3.07 | -7.96% | - |
| Aug 27, 2025 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | 8.54% | 3,401 |
| Aug 26, 2025 | 3.01 | 3.07 | 3.01 | 3.07 | 3.07 | 4.64% | - |
| Aug 25, 2025 | 2.86 | 2.94 | 2.86 | 2.93 | 2.93 | 2.70% | - |
| Aug 22, 2025 | 2.79 | 2.86 | 2.79 | 2.86 | 2.86 | 2.18% | - |
| Aug 21, 2025 | 2.79 | 2.83 | 2.79 | 2.79 | 2.79 | 1.93% | - |
| Aug 20, 2025 | 2.93 | 2.94 | 2.74 | 2.74 | 2.74 | -12.40% | - |
| Aug 19, 2025 | 3.08 | 3.13 | 3.04 | 3.13 | 3.13 | 2.09% | 3,401 |
| Aug 18, 2025 | 2.96 | 3.07 | 2.93 | 3.07 | 3.07 | 1.79% | - |
| Aug 15, 2025 | 3.15 | 3.17 | 3.01 | 3.01 | 3.01 | 3.05% | - |
| Aug 14, 2025 | 3.09 | 3.09 | 2.92 | 2.92 | 2.92 | -2.34% | - |
| Aug 13, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 1.18% | - |
| Aug 12, 2025 | 3.07 | 3.07 | 2.96 | 2.96 | 2.96 | -7.16% | - |
| Aug 11, 2025 | 3.31 | 3.33 | 3.19 | 3.19 | 3.19 | -3.89% | - |
| Aug 8, 2025 | 3.39 | 3.40 | 3.31 | 3.31 | 3.31 | -2.30% | - |
| Aug 7, 2025 | 3.63 | 3.72 | 3.39 | 3.39 | 3.39 | -7.22% | 1,339 |
| Aug 6, 2025 | 3.80 | 3.85 | 3.66 | 3.66 | 3.66 | -0.22% | - |
| Aug 5, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.53% | - |
| Aug 4, 2025 | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | 3.18% | - |
| Aug 1, 2025 | 3.56 | 3.61 | 3.37 | 3.37 | 3.37 | -9.32% | 2,028 |
| Jul 31, 2025 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | -2.37% | - |
| Jul 30, 2025 | 3.81 | 3.84 | 3.79 | 3.80 | 3.80 | - | - |
| Jul 29, 2025 | 4.20 | 4.28 | 3.80 | 3.80 | 3.80 | -10.98% | 2,571 |
| Jul 28, 2025 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 1.72% | - |
| Jul 25, 2025 | 4.43 | 4.45 | 4.20 | 4.20 | 4.20 | -1.62% | - |
| Jul 24, 2025 | 4.39 | 4.39 | 4.22 | 4.27 | 4.27 | -3.46% | 4,722 |
| Jul 23, 2025 | 3.84 | 4.42 | 3.84 | 4.42 | 4.42 | 13.10% | 3,077 |
| Jul 22, 2025 | 4.11 | 4.17 | 3.91 | 3.91 | 3.91 | -6.13% | - |
| Jul 21, 2025 | 3.89 | 4.16 | 3.89 | 4.16 | 4.16 | 7.49% | - |