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% | - |