Insmed Incorporated (BST:IM8N)
Germany · Delayed Price · Currency is EUR 92.27
+0.31 (0.34%)
At close: May 19, 2026
BST:IM8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 92.54 | 93.86 | 90.21 | 91.96 | 91.96 | -1.71% | 103 |
| May 15, 2026 | 97.81 | 98.45 | 93.43 | 93.56 | 93.56 | -5.61% | - |
| May 14, 2026 | 99.69 | 101.32 | 98.53 | 99.12 | 99.12 | -1.59% | - |
| May 13, 2026 | 101.80 | 101.80 | 99.50 | 100.72 | 100.72 | 1.78% | - |
| May 12, 2026 | 87.23 | 99.77 | 87.08 | 98.96 | 98.96 | 11.83% | 188 |
| May 11, 2026 | 84.97 | 90.05 | 84.96 | 88.49 | 88.49 | 2.30% | 62 |
| May 8, 2026 | 90.77 | 93.00 | 84.24 | 86.50 | 86.50 | -3.64% | 360 |
| May 7, 2026 | 115.42 | 117.82 | 87.80 | 89.77 | 89.77 | -23.05% | 10 |
| May 6, 2026 | 120.50 | 120.80 | 116.62 | 116.66 | 116.66 | -2.13% | 20 |
| May 5, 2026 | 118.28 | 120.76 | 117.98 | 119.20 | 119.20 | 4.54% | - |
| May 4, 2026 | 112.56 | 114.02 | 112.50 | 114.02 | 114.02 | -1.81% | - |
| Apr 30, 2026 | 114.22 | 116.34 | 113.64 | 116.12 | 116.12 | 0.62% | 160 |
| Apr 29, 2026 | 114.04 | 116.42 | 113.80 | 115.40 | 115.40 | 0.23% | 14 |
| Apr 28, 2026 | 114.92 | 117.10 | 113.24 | 115.14 | 115.14 | -0.50% | - |
| Apr 27, 2026 | 113.58 | 117.84 | 113.52 | 115.72 | 115.72 | 0.57% | - |
| Apr 24, 2026 | 121.32 | 122.00 | 115.06 | 115.06 | 115.06 | -6.46% | - |
| Apr 23, 2026 | 121.18 | 123.40 | 121.14 | 123.00 | 123.00 | -0.06% | - |
| Apr 22, 2026 | 119.08 | 123.24 | 119.06 | 123.08 | 123.08 | 2.55% | - |
| Apr 21, 2026 | 120.00 | 122.00 | 119.00 | 120.02 | 120.02 | -0.81% | - |
| Apr 20, 2026 | 120.56 | 122.00 | 119.60 | 121.00 | 121.00 | -1.16% | - |
| Apr 17, 2026 | 120.28 | 123.00 | 120.00 | 122.42 | 122.42 | 1.17% | - |
| Apr 16, 2026 | 124.26 | 127.10 | 120.00 | 121.00 | 121.00 | -2.62% | 688 |
| Apr 15, 2026 | 128.36 | 132.00 | 124.00 | 124.26 | 124.26 | -3.81% | 2,374 |
| Apr 14, 2026 | 130.00 | 130.00 | 127.00 | 129.18 | 129.18 | 0.92% | 162 |
| Apr 13, 2026 | 130.02 | 134.00 | 126.00 | 128.00 | 128.00 | -2.47% | 278 |
| Apr 10, 2026 | 135.00 | 135.46 | 130.02 | 131.24 | 131.24 | -3.50% | - |
| Apr 9, 2026 | 134.88 | 137.00 | 134.84 | 136.00 | 136.00 | -0.73% | - |
| 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% | - |