IRADIMED CORPORATION (BST:46K)
Germany · Delayed Price · Currency is EUR 86.00
-1.00 (-1.15%)
At close: Mar 19, 2026
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 86.00 | 86.50 | 85.00 | 86.00 | 86.00 | -1.15% | - |
| Mar 18, 2026 | 88.50 | 89.00 | 86.00 | 87.00 | 87.00 | -2.25% | - |
| Mar 17, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | - |
| Mar 16, 2026 | 87.00 | 88.00 | 85.50 | 88.00 | 88.00 | 1.15% | - |
| Mar 13, 2026 | 86.00 | 87.00 | 85.50 | 87.00 | 87.00 | 1.16% | - |
| Mar 12, 2026 | 86.50 | 86.50 | 84.00 | 86.00 | 86.00 | -0.58% | - |
| Mar 11, 2026 | 84.00 | 86.50 | 84.00 | 86.50 | 86.50 | 1.76% | - |
| Mar 10, 2026 | 85.50 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | - |
| Mar 9, 2026 | 83.50 | 86.00 | 83.00 | 86.00 | 86.00 | 2.38% | - |
| Mar 6, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | -2.33% | - |
| Mar 5, 2026 | 89.00 | 89.50 | 85.50 | 86.00 | 86.00 | -3.91% | - |
| Mar 4, 2026 | 88.50 | 91.00 | 88.50 | 89.50 | 89.50 | 0.56% | - |
| Mar 3, 2026 | 87.00 | 89.50 | 85.00 | 89.00 | 89.00 | 1.14% | - |
| Mar 2, 2026 | 86.00 | 88.00 | 86.00 | 88.00 | 88.00 | 1.15% | - |
| Feb 27, 2026 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.16% | - |
| Feb 26, 2026 | 84.00 | 86.50 | 84.00 | 86.00 | 86.00 | 1.78% | - |
| Feb 25, 2026 | 83.00 | 84.50 | 82.00 | 84.50 | 84.50 | 1.20% | - |
| Feb 24, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Feb 23, 2026 | 86.00 | 87.00 | 84.00 | 85.00 | 85.00 | -2.86% | - |
| Feb 20, 2026 | 85.00 | 87.50 | 84.50 | 87.50 | 87.33 | 2.34% | - |
| Feb 19, 2026 | 85.00 | 86.50 | 84.50 | 85.50 | 85.33 | 0.59% | - |
| Feb 18, 2026 | 84.00 | 86.00 | 84.00 | 85.00 | 84.84 | 0.59% | - |
| Feb 17, 2026 | 83.50 | 85.50 | 83.50 | 84.50 | 84.34 | 1.20% | - |
| Feb 16, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.34 | - | - |
| Feb 13, 2026 | 83.00 | 85.50 | 83.00 | 83.50 | 83.34 | - | - |
| Feb 12, 2026 | 86.00 | 86.00 | 83.00 | 83.50 | 83.34 | -3.47% | - |
| Feb 11, 2026 | 88.00 | 88.50 | 85.50 | 86.50 | 86.33 | 8.81% | - |
| Feb 10, 2026 | 79.50 | 80.00 | 79.50 | 79.50 | 79.35 | -0.63% | - |
| Feb 9, 2026 | 80.00 | 81.00 | 79.50 | 80.00 | 79.84 | -1.23% | - |
| Feb 6, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 80.84 | 1.25% | - |
| Feb 5, 2026 | 78.50 | 80.50 | 78.00 | 80.00 | 79.84 | 0.63% | - |
| Feb 4, 2026 | 82.00 | 83.50 | 79.00 | 79.50 | 79.35 | -3.64% | - |
| Feb 3, 2026 | 83.00 | 83.50 | 81.50 | 82.50 | 82.34 | -1.79% | - |
| Feb 2, 2026 | 81.00 | 84.50 | 81.00 | 84.00 | 83.84 | 2.44% | - |
| Jan 30, 2026 | 81.50 | 82.50 | 81.00 | 82.00 | 81.84 | - | - |
| Jan 29, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 81.84 | 1.23% | - |
| Jan 28, 2026 | 82.00 | 83.00 | 80.50 | 81.00 | 80.84 | -1.82% | 8 |
| Jan 27, 2026 | 83.00 | 84.50 | 82.50 | 82.50 | 82.34 | -1.79% | - |
| Jan 26, 2026 | 85.00 | 85.00 | 83.00 | 84.00 | 83.84 | -0.59% | 18 |
| Jan 23, 2026 | 87.50 | 88.00 | 84.00 | 84.50 | 84.34 | -3.98% | - |
| Jan 22, 2026 | 87.00 | 88.50 | 87.00 | 88.00 | 87.83 | 0.57% | - |
| Jan 21, 2026 | 87.00 | 88.50 | 86.50 | 87.50 | 87.33 | - | - |
| Jan 20, 2026 | 85.50 | 87.50 | 84.00 | 87.50 | 87.33 | 1.16% | - |
| Jan 19, 2026 | 86.50 | 86.50 | 86.00 | 86.50 | 86.33 | -0.57% | - |
| Jan 16, 2026 | 87.50 | 88.50 | 87.00 | 87.00 | 86.83 | -1.14% | - |
| Jan 15, 2026 | 86.00 | 88.50 | 86.00 | 88.00 | 87.83 | 1.73% | - |
| Jan 14, 2026 | 84.00 | 87.00 | 84.00 | 86.50 | 86.33 | 2.37% | - |
| Jan 13, 2026 | 83.00 | 84.50 | 82.50 | 84.50 | 84.34 | 1.20% | - |
| Jan 12, 2026 | 83.50 | 84.00 | 82.50 | 83.50 | 83.34 | -1.18% | - |
| Jan 9, 2026 | 85.00 | 86.00 | 84.50 | 84.50 | 84.34 | -1.17% | - |