Insmed Incorporated (BST:IM8N)
Germany · Delayed Price · Currency is EUR 147.00
-4.00 (-2.65%)
At close: Dec 23, 2025
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.38% | - |
| Nov 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Nov 17, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 2.42% | 10 |
| Nov 14, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 14.58% | - |
| Oct 30, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 64 |
| Oct 29, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 13.49% | 20 |
| Sep 9, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2.44% | 20 |
| Sep 3, 2025 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 2.50% | 30 |
| Sep 2, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 18.81% | 160 |
| Aug 13, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.21% | - |
| Aug 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Aug 11, 2025 | 93.00 | 96.50 | 93.00 | 96.50 | 96.50 | 3.21% | - |
| Aug 8, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | -0.53% | - |
| Aug 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Aug 6, 2025 | 98.00 | 98.00 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Aug 5, 2025 | 95.00 | 97.00 | 95.00 | 95.50 | 95.50 | 0.53% | 40 |
| Aug 4, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 1.60% | - |
| Aug 1, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 2.19% | - |
| Jul 31, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Jul 30, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | - |
| Jul 29, 2025 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 1.69% | - |
| Jul 28, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | - | - |
| Jul 25, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | - | - |
| Jul 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Jul 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Jul 22, 2025 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | - | - |
| Jul 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |