IRADIMED CORPORATION (BST:46K)
Germany · Delayed Price · Currency is EUR 71.50
-3.50 (-4.67%)
At close: Apr 28, 2026
BST:46K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.00 | 75.50 | 71.50 | 71.50 | 71.50 | -4.67% | - |
| Apr 27, 2026 | 74.50 | 76.00 | 74.50 | 75.00 | 75.00 | - | - |
| Apr 24, 2026 | 75.00 | 76.00 | 73.50 | 75.00 | 75.00 | - | - |
| Apr 23, 2026 | 75.50 | 77.00 | 75.00 | 75.00 | 75.00 | -1.96% | - |
| Apr 22, 2026 | 75.50 | 77.50 | 75.50 | 76.50 | 76.50 | 0.66% | - |
| Apr 21, 2026 | 78.00 | 78.50 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Apr 20, 2026 | 78.00 | 79.50 | 77.00 | 78.50 | 78.50 | -0.63% | - |
| Apr 17, 2026 | 77.00 | 79.50 | 77.00 | 79.00 | 79.00 | 2.60% | - |
| Apr 16, 2026 | 78.00 | 78.50 | 76.50 | 77.00 | 77.00 | -1.28% | - |
| Apr 15, 2026 | 78.50 | 79.50 | 77.50 | 78.00 | 78.00 | -1.27% | - |
| Apr 14, 2026 | 78.50 | 79.50 | 77.50 | 79.00 | 79.00 | 0.64% | - |
| Apr 13, 2026 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | -0.63% | - |
| Apr 10, 2026 | 81.00 | 82.00 | 78.50 | 79.00 | 79.00 | -2.47% | - |
| Apr 9, 2026 | 82.50 | 82.50 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Apr 8, 2026 | 81.00 | 82.50 | 80.00 | 82.50 | 82.50 | 3.13% | - |
| Apr 7, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -3.61% | - |
| Apr 2, 2026 | 82.00 | 83.00 | 80.50 | 83.00 | 83.00 | - | - |
| Apr 1, 2026 | 82.50 | 83.50 | 82.00 | 83.00 | 83.00 | 0.61% | - |
| Mar 31, 2026 | 82.50 | 83.00 | 82.00 | 82.50 | 82.50 | - | - |
| Mar 30, 2026 | 83.50 | 84.50 | 82.00 | 82.50 | 82.50 | -2.37% | - |
| Mar 27, 2026 | 85.50 | 85.50 | 83.00 | 84.50 | 84.50 | -1.17% | - |
| Mar 26, 2026 | 87.00 | 87.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Mar 25, 2026 | 86.50 | 88.50 | 86.50 | 87.00 | 87.00 | 0.58% | - |
| Mar 24, 2026 | 84.50 | 87.00 | 84.00 | 86.50 | 86.50 | 1.76% | - |
| Mar 23, 2026 | 84.50 | 86.50 | 84.50 | 85.00 | 85.00 | -0.58% | - |
| Mar 20, 2026 | 86.00 | 86.00 | 84.00 | 85.50 | 85.50 | -0.58% | - |
| 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 | - | - |