Insmed Incorporated (BST:IM8N)
Germany · Delayed Price · Currency is EUR 135.00
-2.00 (-1.46%)
At close: Apr 9, 2026
BST:IM8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 134.88 | 136.00 | 134.84 | 135.00 | 135.00 | -1.46% | - |
| Apr 8, 2026 | 140.32 | 141.00 | 134.00 | 137.00 | 137.00 | -2.14% | - |
| Apr 7, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | - |
| Apr 2, 2026 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | -1.41% | - |
| Apr 1, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | - |
| Mar 31, 2026 | 134.00 | 141.00 | 133.00 | 140.00 | 140.00 | 4.48% | 150 |
| Mar 30, 2026 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 8.06% | 396 |
| Mar 27, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | - |
| Mar 26, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | - |
| Mar 25, 2026 | 121.00 | 128.00 | 120.00 | 127.00 | 127.00 | 5.83% | 37 |
| Mar 24, 2026 | 126.00 | 126.00 | 119.00 | 120.00 | 120.00 | -7.69% | - |
| Mar 23, 2026 | 116.00 | 132.00 | 115.00 | 130.00 | 130.00 | 11.11% | 234 |
| Mar 20, 2026 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | -5.65% | - |
| Mar 19, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | - |
| Mar 18, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | - |
| Mar 17, 2026 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Mar 16, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | -1.64% | - |
| Mar 13, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | - |
| Mar 12, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 0.83% | - |
| Mar 11, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Mar 10, 2026 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | 50 |
| Mar 9, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 2.50% | - |
| Mar 6, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 46 |
| Mar 5, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -4.65% | - |
| Mar 4, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | - |
| Mar 3, 2026 | 123.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 8 |
| Mar 2, 2026 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.79% | - |
| Feb 27, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | - |
| Feb 26, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -7.35% | - |
| Feb 25, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | - |
| Feb 24, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | - |
| Feb 23, 2026 | 137.00 | 139.00 | 134.00 | 134.00 | 134.00 | -3.60% | 42 |
| Feb 20, 2026 | 136.00 | 141.00 | 134.00 | 139.00 | 139.00 | 2.21% | - |
| Feb 19, 2026 | 126.00 | 136.00 | 124.00 | 136.00 | 136.00 | 6.25% | - |
| Feb 18, 2026 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | - |
| Feb 17, 2026 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 46 |
| Feb 16, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | - |
| Feb 13, 2026 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | - |
| Feb 12, 2026 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | -1.60% | - |
| Feb 11, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | - |
| Feb 10, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Feb 9, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 54 |
| Feb 6, 2026 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| 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% | - |