IRADIMED CORPORATION (BST:46K)
Germany · Delayed Price · Currency is EUR 71.50
-0.50 (-0.69%)
At close: Sep 18, 2026
BST:46K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | -0.69% | - |
| Sep 17, 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | - | - |
| Sep 16, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 1.41% | - |
| Sep 15, 2026 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | -0.70% | - |
| Sep 14, 2026 | 70.00 | 72.00 | 70.00 | 71.50 | 71.50 | 0.70% | - |
| Sep 11, 2026 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1.43% | - |
| Sep 10, 2026 | 71.00 | 71.50 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Sep 9, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Sep 8, 2026 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 2.84% | 192 |
| Sep 7, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Sep 4, 2026 | 73.50 | 74.00 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| Sep 3, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | - |
| Sep 2, 2026 | 74.00 | 74.50 | 73.50 | 74.00 | 74.00 | - | - |
| Sep 1, 2026 | 73.50 | 75.00 | 73.50 | 74.00 | 74.00 | - | - |
| Aug 31, 2026 | 74.00 | 74.50 | 73.50 | 74.00 | 74.00 | -0.67% | - |
| Aug 28, 2026 | 74.00 | 75.50 | 74.00 | 74.50 | 74.50 | - | - |
| Aug 27, 2026 | 74.50 | 75.00 | 74.00 | 74.50 | 74.50 | -0.67% | - |
| Aug 26, 2026 | 74.50 | 75.00 | 74.00 | 75.00 | 75.00 | - | - |
| Aug 25, 2026 | 74.00 | 75.50 | 72.50 | 75.00 | 75.00 | 1.35% | - |
| Aug 24, 2026 | 74.50 | 75.00 | 72.50 | 74.00 | 74.00 | -0.67% | - |
| Aug 21, 2026 | 73.50 | 74.50 | 73.00 | 74.50 | 74.50 | 0.68% | - |
| Aug 20, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 19, 2026 | 74.50 | 75.50 | 73.50 | 74.50 | 74.50 | -1.32% | - |
| Aug 18, 2026 | 75.00 | 76.50 | 74.00 | 75.50 | 75.50 | - | - |
| Aug 17, 2026 | 74.00 | 75.50 | 74.00 | 75.50 | 75.50 | 1.34% | - |
| Aug 14, 2026 | 74.50 | 74.50 | 73.50 | 74.50 | 74.50 | -0.44% | - |
| Aug 13, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 74.83 | -0.66% | - |
| Aug 12, 2026 | 76.00 | 76.50 | 75.50 | 75.50 | 75.33 | -1.95% | - |
| Aug 11, 2026 | 77.50 | 78.00 | 77.00 | 77.00 | 76.82 | -0.65% | - |
| Aug 10, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.32 | -2.52% | - |
| Aug 7, 2026 | 78.00 | 79.50 | 78.00 | 79.50 | 79.32 | 1.27% | - |
| Aug 6, 2026 | 79.00 | 80.00 | 78.00 | 78.50 | 78.32 | -1.26% | - |
| Aug 5, 2026 | 80.00 | 80.00 | 79.00 | 79.50 | 79.32 | -1.24% | - |
| Aug 4, 2026 | 79.00 | 81.50 | 78.00 | 80.50 | 80.31 | 2.55% | - |
| Aug 3, 2026 | 78.50 | 80.00 | 78.00 | 78.50 | 78.32 | -0.63% | - |
| Jul 31, 2026 | 82.00 | 84.50 | 77.50 | 79.00 | 78.82 | -3.66% | - |
| Jul 30, 2026 | 81.50 | 82.50 | 81.00 | 82.00 | 81.81 | - | - |
| Jul 29, 2026 | 82.00 | 83.50 | 82.00 | 82.00 | 81.81 | -1.20% | - |
| Jul 28, 2026 | 82.50 | 84.50 | 82.50 | 83.00 | 82.81 | - | - |
| Jul 27, 2026 | 82.50 | 84.50 | 82.50 | 83.00 | 82.81 | 0.61% | - |
| Jul 24, 2026 | 81.50 | 83.50 | 81.50 | 82.50 | 82.31 | 0.61% | - |
| Jul 23, 2026 | 81.50 | 82.50 | 81.00 | 82.00 | 81.81 | -0.61% | - |
| Jul 22, 2026 | 82.00 | 83.00 | 82.00 | 82.50 | 82.31 | -0.60% | - |
| Jul 21, 2026 | 84.00 | 84.50 | 83.00 | 83.00 | 82.81 | -1.78% | - |
| Jul 20, 2026 | 83.50 | 85.50 | 83.50 | 84.50 | 84.30 | -0.59% | - |
| Jul 17, 2026 | 84.00 | 85.00 | 83.50 | 85.00 | 84.80 | - | - |
| Jul 16, 2026 | 81.00 | 85.50 | 80.50 | 85.00 | 84.80 | 4.94% | - |
| Jul 15, 2026 | 79.50 | 82.50 | 79.00 | 81.00 | 80.81 | 0.62% | - |
| Jul 14, 2026 | 84.50 | 85.00 | 80.50 | 80.50 | 80.31 | -5.85% | - |
| Jul 13, 2026 | 84.00 | 85.50 | 83.50 | 85.50 | 85.30 | 0.59% | - |