Insulet Corporation (ETR:GOV)
Germany · Delayed Price · Currency is EUR 119.70
-0.85 (-0.71%)
At close: Oct 8, 2026
ETR:GOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 120.25 | 120.25 | 119.70 | 119.70 | 119.70 | -0.71% | - |
| Oct 7, 2026 | 120.05 | 120.55 | 120.05 | 120.55 | 120.55 | 0.12% | 3 |
| Oct 6, 2026 | 120.85 | 120.85 | 120.40 | 120.40 | 120.40 | 0.29% | - |
| Oct 5, 2026 | 117.80 | 120.05 | 117.65 | 120.05 | 120.05 | 2.78% | 3 |
| Oct 2, 2026 | 116.35 | 118.05 | 116.35 | 116.80 | 116.80 | 1.08% | 1 |
| Oct 1, 2026 | 115.85 | 115.85 | 114.65 | 115.55 | 115.55 | -0.60% | 1 |
| Sep 30, 2026 | 117.20 | 117.80 | 116.25 | 116.25 | 116.25 | -0.43% | 55 |
| Sep 29, 2026 | 117.05 | 117.75 | 116.70 | 116.75 | 116.75 | 0.09% | 2 |
| Sep 28, 2026 | 119.90 | 119.90 | 116.55 | 116.65 | 116.65 | -2.67% | 2 |
| Sep 25, 2026 | 119.65 | 119.85 | 119.30 | 119.85 | 119.85 | 0.76% | 71 |
| Sep 24, 2026 | 118.95 | 119.80 | 118.50 | 118.95 | 118.95 | -1.41% | 72 |
| Sep 23, 2026 | 121.85 | 122.85 | 120.65 | 120.65 | 120.65 | -1.47% | 27 |
| Sep 22, 2026 | 122.85 | 123.40 | 121.15 | 122.45 | 122.45 | 0.95% | 18 |
| Sep 21, 2026 | 122.65 | 123.15 | 121.30 | 121.30 | 121.30 | -1.66% | 16 |
| Sep 18, 2026 | 122.70 | 123.55 | 122.70 | 123.35 | 123.35 | 0.94% | 16 |
| Sep 17, 2026 | 123.35 | 123.75 | 122.20 | 122.20 | 122.20 | -0.24% | 38 |
| Sep 16, 2026 | 121.40 | 122.50 | 120.50 | 122.50 | 122.50 | 2.42% | 913 |
| Sep 15, 2026 | 119.10 | 119.60 | 118.95 | 119.60 | 119.60 | 1.36% | 24 |
| Sep 14, 2026 | 114.35 | 118.00 | 114.35 | 118.00 | 118.00 | 4.10% | 19 |
| Sep 11, 2026 | 116.40 | 116.70 | 113.35 | 113.35 | 113.35 | -2.45% | 10 |
| Sep 10, 2026 | 119.00 | 119.55 | 116.20 | 116.20 | 116.20 | -3.33% | 57 |
| Sep 9, 2026 | 121.95 | 121.95 | 120.10 | 120.20 | 120.20 | -0.29% | 20 |
| Sep 8, 2026 | 126.35 | 126.35 | 120.55 | 120.55 | 120.55 | -4.78% | - |
| Sep 7, 2026 | 127.00 | 127.00 | 126.60 | 126.60 | 126.60 | -0.39% | - |
| Sep 4, 2026 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.83% | - |
| Sep 3, 2026 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | -1.52% | - |
| Sep 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -0.19% | - |
| Sep 1, 2026 | 127.80 | 128.25 | 127.80 | 128.25 | 128.25 | 0.04% | 51 |
| Aug 31, 2026 | 124.90 | 128.20 | 124.90 | 128.20 | 128.20 | 1.75% | 137 |
| Aug 28, 2026 | 124.60 | 126.60 | 124.60 | 126.00 | 126.00 | 2.65% | 103 |
| Aug 27, 2026 | 121.10 | 122.75 | 121.10 | 122.75 | 122.75 | 0.33% | 80 |
| Aug 26, 2026 | 123.95 | 123.95 | 122.35 | 122.35 | 122.35 | -0.85% | 108 |
| Aug 25, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.56% | - |
| Aug 24, 2026 | 128.40 | 128.40 | 125.35 | 125.35 | 125.35 | -1.65% | 38 |
| Aug 21, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -0.20% | - |
| Aug 20, 2026 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -1.47% | - |
| Aug 19, 2026 | 131.65 | 131.65 | 129.60 | 129.60 | 129.60 | 6.23% | 9 |
| Aug 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -3.52% | 99 |
| Aug 14, 2026 | 125.25 | 126.45 | 125.25 | 126.45 | 126.45 | 0.88% | 66 |
| Aug 13, 2026 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | 0.89% | - |
| Aug 12, 2026 | 120.90 | 124.25 | 120.90 | 124.25 | 124.25 | -0.72% | 10 |
| Aug 11, 2026 | 124.00 | 125.35 | 124.00 | 125.15 | 125.15 | 0.72% | 16 |
| Aug 10, 2026 | 122.00 | 124.25 | 122.00 | 124.25 | 124.25 | 2.73% | 3 |
| Aug 7, 2026 | 121.15 | 121.15 | 120.95 | 120.95 | 120.95 | 1.81% | 163 |
| Aug 6, 2026 | 115.00 | 118.80 | 113.90 | 118.80 | 118.80 | 2.59% | 882 |
| Aug 5, 2026 | 127.60 | 127.60 | 115.80 | 115.80 | 115.80 | -20.00% | 99 |
| Aug 4, 2026 | 145.65 | 145.65 | 144.75 | 144.75 | 144.75 | -0.79% | 33 |
| Aug 3, 2026 | 145.30 | 145.90 | 145.30 | 145.90 | 145.90 | -2.51% | 20 |
| Jul 30, 2026 | 151.05 | 151.05 | 149.65 | 149.65 | 149.65 | 0.30% | 53 |
| Jul 29, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | -0.37% | - |