IRADIMED CORPORATION (BST:46K)
Germany · Delayed Price · Currency is EUR 74.50
-1.00 (-1.32%)
At close: May 19, 2026
BST:46K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |
| May 8, 2026 | 73.00 | 73.50 | 72.50 | 73.00 | 72.83 | -0.68% | - |
| May 7, 2026 | 72.50 | 74.50 | 72.50 | 73.50 | 73.33 | 1.38% | - |
| May 6, 2026 | 72.50 | 73.00 | 71.50 | 72.50 | 72.33 | - | - |
| May 5, 2026 | 72.00 | 74.50 | 71.00 | 72.50 | 72.33 | - | - |
| May 4, 2026 | 73.50 | 74.00 | 72.00 | 72.50 | 72.33 | 2.84% | - |
| Apr 30, 2026 | 71.00 | 71.50 | 69.00 | 70.50 | 70.34 | -0.70% | - |
| Apr 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.84 | -0.70% | - |
| Apr 28, 2026 | 75.00 | 75.50 | 71.50 | 71.50 | 71.33 | -4.67% | - |
| Apr 27, 2026 | 74.50 | 76.00 | 74.50 | 75.00 | 74.83 | - | - |
| Apr 24, 2026 | 75.00 | 76.00 | 73.50 | 75.00 | 74.83 | - | - |
| Apr 23, 2026 | 75.50 | 77.00 | 75.00 | 75.00 | 74.83 | -1.96% | - |
| Apr 22, 2026 | 75.50 | 77.50 | 75.50 | 76.50 | 76.32 | 0.66% | - |
| Apr 21, 2026 | 78.00 | 78.50 | 76.00 | 76.00 | 75.82 | -3.18% | - |
| Apr 20, 2026 | 78.00 | 79.50 | 77.00 | 78.50 | 78.32 | -0.63% | - |
| Apr 17, 2026 | 77.00 | 79.50 | 77.00 | 79.00 | 78.82 | 2.60% | - |
| Apr 16, 2026 | 78.00 | 78.50 | 76.50 | 77.00 | 76.82 | -1.28% | - |
| Apr 15, 2026 | 78.50 | 79.50 | 77.50 | 78.00 | 77.82 | -1.27% | - |
| Apr 14, 2026 | 78.50 | 79.50 | 77.50 | 79.00 | 78.82 | 0.64% | - |
| Apr 13, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.32 | -0.63% | - |
| Apr 10, 2026 | 81.00 | 82.00 | 78.50 | 79.00 | 78.82 | -2.47% | - |
| Apr 9, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 80.81 | -1.82% | - |
| Apr 8, 2026 | 81.00 | 82.50 | 80.00 | 82.50 | 82.31 | 3.13% | - |
| Apr 7, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 79.81 | -3.61% | - |
| Apr 2, 2026 | 82.00 | 83.00 | 80.50 | 83.00 | 82.81 | - | - |
| Apr 1, 2026 | 82.50 | 83.50 | 82.00 | 83.00 | 82.81 | 0.61% | - |
| Mar 31, 2026 | 82.50 | 83.00 | 82.00 | 82.50 | 82.31 | - | - |
| Mar 30, 2026 | 83.50 | 84.50 | 82.00 | 82.50 | 82.31 | -2.37% | - |
| Mar 27, 2026 | 85.50 | 85.50 | 83.00 | 84.50 | 84.30 | -1.17% | - |
| Mar 26, 2026 | 87.00 | 87.50 | 85.50 | 85.50 | 85.30 | -1.72% | - |
| Mar 25, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.80 | 0.58% | - |
| Mar 24, 2026 | 84.50 | 87.00 | 84.00 | 86.50 | 86.30 | 1.76% | - |
| Mar 23, 2026 | 84.50 | 86.50 | 84.50 | 85.00 | 84.80 | -0.58% | - |
| Mar 20, 2026 | 86.00 | 86.00 | 84.00 | 85.50 | 85.30 | -0.58% | - |
| Mar 19, 2026 | 86.00 | 86.50 | 85.00 | 86.00 | 85.80 | -1.15% | - |
| Mar 18, 2026 | 88.50 | 89.00 | 86.00 | 87.00 | 86.80 | -2.25% | - |
| Mar 17, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 88.79 | 1.14% | - |
| Mar 16, 2026 | 87.00 | 88.00 | 85.50 | 88.00 | 87.80 | 1.15% | - |
| Mar 13, 2026 | 86.00 | 87.00 | 85.50 | 87.00 | 86.80 | 1.16% | - |
| Mar 12, 2026 | 86.50 | 86.50 | 84.00 | 86.00 | 85.80 | -0.58% | - |
| Mar 11, 2026 | 84.00 | 86.50 | 84.00 | 86.50 | 86.30 | 1.76% | - |
| Mar 10, 2026 | 85.50 | 86.00 | 84.00 | 85.00 | 84.80 | -1.16% | - |
| Mar 9, 2026 | 83.50 | 86.00 | 83.00 | 86.00 | 85.80 | 2.38% | - |
| Mar 6, 2026 | 85.50 | 85.50 | 84.00 | 84.00 | 83.81 | -2.33% | - |
| Mar 5, 2026 | 89.00 | 89.50 | 85.50 | 86.00 | 85.80 | -3.91% | - |