Iridium Communications(IT:1IRDM)
€42.70+2.10 (+5.17%)
IT:1IRDM
Iridium Communications historical prices
€42.70
At close:+2.10 (+5.17%)
Iridium Communications (1IRDM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 42.70 | 42.80 | 42.50 | 42.70 | 42.70 | +5.17% | 0 | 0.00 |
| Nov 10, 2026 | 40.60 | 40.90 | 40.50 | 40.60 | 40.60 | +4.64% | 0 | 0.00 |
| Nov 09, 2026 | 40.30 | 40.70 | 40.30 | 40.30 | 40.30 | +3.87% | 0 | 0.00 |
| Nov 06, 2026 | 36.90 | 38.70 | 36.90 | 38.80 | 38.80 | +3.19% | 302 | 12.54 |
| Nov 05, 2026 | 36.70 | 36.70 | 36.70 | 37.60 | 37.60 | -2.59% | 1 | 0.04 |
| Nov 04, 2026 | 38.60 | 38.80 | 38.50 | 38.60 | 38.60 | -3.50% | 0 | 0.00 |
| Nov 03, 2026 | 39.90 | 39.90 | 39.90 | 40.00 | 40.00 | +0.25% | 1 | 0.04 |
| Nov 02, 2026 | 39.90 | 40.10 | 39.80 | 39.90 | 39.90 | -0.99% | 0 | 0.00 |
| Oct 30, 2026 | 40.50 | 40.50 | 40.50 | 40.30 | 40.30 | -2.89% | 1 | 0.04 |
| Oct 29, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | +1.72% | 1 | 0.04 |
| Oct 28, 2026 | 40.80 | 41.00 | 40.70 | 40.80 | 40.80 | -0.73% | 0 | 0.00 |
| Oct 27, 2026 | 41.10 | 41.40 | 41.00 | 41.10 | 41.10 | +2.49% | 0 | 0.00 |
| Oct 26, 2026 | 40.10 | 40.20 | 39.90 | 40.10 | 40.10 | +2.30% | 0 | 0.00 |
| Oct 23, 2026 | 39.20 | 39.40 | 39.10 | 39.20 | 39.20 | +0.77% | 0 | 0.00 |
| Oct 22, 2026 | 38.90 | 39.00 | 38.90 | 38.90 | 38.90 | -1.27% | 196 | 8.37 |
| Oct 21, 2026 | 39.40 | 39.60 | 39.30 | 39.40 | 39.40 | +0.51% | 0 | 0.00 |
| Oct 20, 2026 | 40.00 | 40.00 | 38.90 | 39.20 | 39.20 | -0.76% | 196 | 9.63 |
| Oct 19, 2026 | 39.50 | 39.70 | 39.40 | 39.50 | 39.50 | +0.25% | 0 | 0.00 |
| Oct 16, 2026 | 39.50 | 39.50 | 39.50 | 39.40 | 39.40 | -0.51% | 2 | 0.10 |
| Oct 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -5.04% | 1 | 0.05 |
| Oct 14, 2026 | 41.70 | 41.60 | 41.60 | 41.70 | 41.70 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 41.60 | 41.60 | 41.60 | 41.70 | 41.70 | -4.14% | 261 | 15.45 |
| Oct 12, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 43.50 | 43.90 | 43.50 | 43.50 | 43.50 | +1.87% | 0 | 0.00 |
| Oct 01, 2026 | 42.70 | 42.80 | 42.50 | 42.70 | 42.70 | +0.47% | 0 | 0.00 |
| Sep 30, 2026 | 42.50 | 42.60 | 42.20 | 42.50 | 42.50 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 42.50 | 42.80 | 42.40 | 42.50 | 42.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 42.50 | 42.60 | 42.20 | 42.50 | 42.50 | -0.47% | 0 | 0.00 |
| Sep 25, 2026 | 42.70 | 42.90 | 42.50 | 42.70 | 42.70 | +0.23% | 0 | 0.00 |
| Sep 24, 2026 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | -0.23% | 4 | 0.06 |
| Sep 23, 2026 | 42.70 | 42.90 | 42.50 | 42.70 | 42.70 | +0.95% | 0 | 0.00 |
| Sep 22, 2026 | 41.90 | 41.90 | 41.90 | 42.30 | 42.30 | +1.44% | 28 | 0.39 |
| Sep 21, 2026 | 40.80 | 41.50 | 40.80 | 41.70 | 41.70 | +2.21% | 3 | 0.04 |
| Sep 18, 2026 | 41.30 | 41.30 | 41.30 | 40.80 | 40.80 | -0.73% | 1 | 0.01 |
| Sep 17, 2026 | 41.10 | 41.40 | 41.00 | 41.10 | 41.10 | +0.49% | 0 | 0.00 |
| Sep 16, 2026 | 40.20 | 40.80 | 40.20 | 40.90 | 40.90 | +1.74% | 15 | 0.15 |
| Sep 15, 2026 | 40.20 | 60.00 | 39.90 | 40.20 | 40.20 | -0.25% | 0 | 0.00 |
| Sep 14, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -0.91% | 0 | 0.00 |
| Sep 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.67 | +0.74% | 41 | 0.33 |
| Sep 10, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.37 | -0.49% | 0 | 0.00 |
| Sep 09, 2026 | 40.70 | 40.70 | 40.70 | 40.70 | 40.57 | -0.49% | 0 | 0.00 |
| Sep 08, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.77 | +1.24% | 0 | 0.00 |
| Sep 07, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.27 | -0.49% | 0 | 0.00 |
| Sep 04, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.47 | -0.49% | 0 | 0.00 |
| Sep 03, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.67 | +1.24% | 0 | 0.00 |
