IRADIMED CORPORATION (BST:46K)
Germany · Delayed Price · Currency is EUR 84.50
-0.50 (-0.59%)
At close: Jul 20, 2026
BST:46K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 84.00 | 85.00 | 83.50 | 85.00 | 85.00 | - | - |
| Jul 16, 2026 | 81.00 | 85.50 | 80.50 | 85.00 | 85.00 | 4.94% | - |
| Jul 15, 2026 | 79.50 | 82.50 | 79.00 | 81.00 | 81.00 | 0.62% | - |
| Jul 14, 2026 | 84.50 | 85.00 | 80.50 | 80.50 | 80.50 | -5.85% | - |
| Jul 13, 2026 | 84.00 | 85.50 | 83.50 | 85.50 | 85.50 | 0.59% | - |
| Jul 10, 2026 | 85.00 | 85.50 | 85.00 | 85.00 | 85.00 | -0.58% | - |
| Jul 9, 2026 | 83.50 | 85.50 | 82.50 | 85.50 | 85.50 | 1.79% | - |
| Jul 8, 2026 | 86.50 | 87.00 | 83.00 | 84.00 | 84.00 | -3.45% | - |
| Jul 7, 2026 | 88.50 | 89.00 | 86.50 | 87.00 | 87.00 | -2.25% | - |
| Jul 6, 2026 | 87.50 | 89.50 | 87.00 | 89.00 | 89.00 | 2.30% | - |
| Jul 3, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Jul 2, 2026 | 85.00 | 88.00 | 84.50 | 88.00 | 88.00 | 2.33% | - |
| Jul 1, 2026 | 82.50 | 86.50 | 82.00 | 86.00 | 86.00 | 3.61% | - |
| Jun 30, 2026 | 81.50 | 83.00 | 80.50 | 83.00 | 83.00 | 1.84% | - |
| Jun 29, 2026 | 82.00 | 82.00 | 81.00 | 81.50 | 81.50 | -0.61% | - |
| Jun 26, 2026 | 81.50 | 82.50 | 80.00 | 82.00 | 82.00 | - | - |
| Jun 25, 2026 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 1.86% | - |
| Jun 24, 2026 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | - | - |
| Jun 23, 2026 | 79.00 | 81.00 | 79.00 | 80.50 | 80.50 | 1.26% | - |
| Jun 22, 2026 | 79.50 | 80.00 | 78.00 | 79.50 | 79.50 | - | - |
| Jun 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.63% | - |
| Jun 18, 2026 | 78.50 | 80.50 | 78.50 | 80.00 | 80.00 | 1.27% | - |
| Jun 17, 2026 | 78.00 | 79.00 | 77.50 | 79.00 | 79.00 | 0.64% | - |
| Jun 16, 2026 | 77.50 | 79.50 | 77.50 | 78.50 | 78.50 | 0.64% | - |
| Jun 15, 2026 | 80.50 | 80.50 | 78.00 | 78.00 | 78.00 | -2.50% | - |
| Jun 12, 2026 | 82.50 | 83.00 | 80.00 | 80.00 | 80.00 | -3.03% | - |
| Jun 11, 2026 | 82.50 | 83.50 | 81.50 | 82.50 | 82.50 | -0.60% | - |
| Jun 10, 2026 | 82.50 | 84.50 | 82.50 | 83.00 | 83.00 | - | - |
| Jun 9, 2026 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 1.84% | - |
| Jun 8, 2026 | 79.50 | 82.00 | 79.50 | 81.50 | 81.50 | 1.88% | - |
| Jun 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5.26% | - |
| Jun 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | - |
| Jun 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Jun 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Jun 1, 2026 | 77.00 | 79.00 | 75.50 | 79.00 | 79.00 | 1.94% | - |
| May 29, 2026 | 78.50 | 80.00 | 77.50 | 77.50 | 77.50 | -1.27% | - |
| May 28, 2026 | 78.00 | 79.00 | 77.00 | 78.50 | 78.50 | - | - |
| May 27, 2026 | 79.00 | 79.50 | 77.50 | 78.50 | 78.50 | -1.26% | - |
| May 26, 2026 | 79.00 | 79.50 | 77.00 | 79.50 | 79.50 | 0.63% | - |
| May 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| May 22, 2026 | 79.50 | 81.00 | 78.50 | 79.00 | 79.00 | -0.63% | - |
| May 21, 2026 | 77.00 | 79.50 | 76.00 | 79.50 | 79.50 | 3.92% | - |
| May 20, 2026 | 74.50 | 76.50 | 74.00 | 76.50 | 76.50 | 2.68% | - |
| May 19, 2026 | 75.00 | 76.00 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| May 18, 2026 | 73.00 | 75.50 | 73.00 | 75.50 | 75.50 | 2.03% | - |
| May 15, 2026 | 73.50 | 75.00 | 73.50 | 74.00 | 74.00 | 0.23% | - |
| May 14, 2026 | 72.00 | 74.00 | 71.00 | 74.00 | 73.83 | 2.78% | - |
| May 13, 2026 | 71.50 | 73.00 | 71.00 | 72.00 | 71.83 | 0.70% | - |
| May 12, 2026 | 71.00 | 71.50 | 70.50 | 71.50 | 71.33 | 0.70% | - |
| May 11, 2026 | 72.50 | 72.50 | 70.50 | 71.00 | 70.84 | -2.74% | - |