Insmed Incorporated (BST:IM8N)
Germany · Delayed Price · Currency is EUR 127.00
-2.00 (-1.55%)
At close: Feb 5, 2026
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Feb 4, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | - |
| Feb 3, 2026 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1.54% | - |
| Feb 2, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 50 |
| Jan 30, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | - |
| Jan 29, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 50 |
| Jan 28, 2026 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.99% | - |
| Jan 27, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3.88% | - |
| Jan 26, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 195 |
| Jan 23, 2026 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.94% | 170 |
| Jan 22, 2026 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | 401 |
| Jan 21, 2026 | 139.00 | 141.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Jan 20, 2026 | 136.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2.21% | - |
| Jan 19, 2026 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | -2.16% | - |
| Jan 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Jan 15, 2026 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.14% | 90 |
| Jan 14, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -5.41% | - |
| Jan 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3.50% | - |
| Jan 12, 2026 | 154.00 | 154.00 | 142.00 | 143.00 | 143.00 | -5.30% | 242 |
| Jan 9, 2026 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 3.42% | - |
| Jan 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Jan 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Jan 6, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 10 |
| Jan 5, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -1.32% | - |
| Jan 2, 2026 | 147.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | - |
| Dec 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Dec 29, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.72% | - |
| Dec 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.65% | - |
| Dec 22, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 7.86% | - |
| Dec 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6.87% | - |
| Dec 18, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | -20.61% | 10 |
| Dec 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | - |
| Dec 15, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 35 |
| Dec 12, 2025 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 1.81% | 90 |
| Dec 11, 2025 | 160.00 | 168.00 | 160.00 | 166.00 | 166.00 | 1.84% | 467 |
| Dec 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| Dec 9, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -2.35% | - |
| Dec 8, 2025 | 173.00 | 177.00 | 170.00 | 170.00 | 170.00 | -3.41% | 227 |
| Dec 5, 2025 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | - | - |
| Dec 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Dec 3, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -0.56% | - |
| Dec 2, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Dec 1, 2025 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 1.69% | 106 |
| Nov 28, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -1.11% | - |
| Nov 27, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.69% | 25 |
| Nov 26, 2025 | 178.00 | 184.00 | 174.00 | 177.00 | 177.00 | -1.67% | 87 |
| Nov 25, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | - |
| Nov 24, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 3.49% | 100 |
| Nov 21, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -3.37% | - |
| Nov 20, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3.49% | - |