Insmed Incorporated (ETR:IM8N)
Germany · Delayed Price · Currency is EUR 95.15
-2.63 (-2.69%)
At close: Oct 2, 2026
ETR:IM8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 96.74 | 97.92 | 95.15 | 97.13 | 97.13 | -0.66% | 22 |
| Oct 1, 2026 | 101.66 | 101.66 | 97.78 | 97.78 | 97.78 | -4.01% | 15 |
| Sep 30, 2026 | 102.36 | 102.36 | 101.86 | 101.86 | 101.86 | 0.12% | - |
| Sep 29, 2026 | 104.26 | 104.64 | 101.00 | 101.74 | 101.74 | -1.89% | 20 |
| Sep 28, 2026 | 103.14 | 103.70 | 103.14 | 103.70 | 103.70 | 1.37% | 20 |
| Sep 25, 2026 | 107.00 | 107.00 | 102.30 | 102.30 | 102.30 | -2.44% | - |
| Sep 24, 2026 | 103.42 | 104.86 | 103.42 | 104.86 | 104.86 | 0.31% | - |
| Sep 23, 2026 | 105.78 | 105.96 | 104.54 | 104.54 | 104.54 | -0.48% | 6 |
| Sep 22, 2026 | 106.26 | 106.26 | 105.04 | 105.04 | 105.04 | -2.12% | - |
| Sep 21, 2026 | 105.04 | 107.70 | 105.04 | 107.32 | 107.32 | 0.30% | 13 |
| Sep 18, 2026 | 108.20 | 108.20 | 107.00 | 107.00 | 107.00 | -0.80% | - |
| Sep 17, 2026 | 107.24 | 107.86 | 107.24 | 107.86 | 107.86 | 1.62% | - |
| Sep 16, 2026 | 104.00 | 106.14 | 104.00 | 106.14 | 106.14 | 2.37% | 2 |
| Sep 15, 2026 | 109.16 | 109.16 | 103.68 | 103.68 | 103.68 | -4.58% | - |
| Sep 14, 2026 | 111.60 | 111.60 | 108.66 | 108.66 | 108.66 | -1.02% | 4 |
| Sep 11, 2026 | 109.48 | 110.08 | 109.48 | 109.78 | 109.78 | 0.18% | 1 |
| Sep 10, 2026 | 110.76 | 111.04 | 109.58 | 109.58 | 109.58 | -1.56% | - |
| Sep 9, 2026 | 107.24 | 111.32 | 107.08 | 111.32 | 111.32 | 3.51% | - |
| Sep 8, 2026 | 107.80 | 109.18 | 107.54 | 107.54 | 107.54 | -2.68% | - |
| Sep 7, 2026 | 108.32 | 110.50 | 108.22 | 110.50 | 110.50 | 0.78% | - |
| Sep 4, 2026 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | 0.88% | - |
| Sep 3, 2026 | 108.98 | 108.98 | 108.68 | 108.68 | 108.68 | 0.87% | 15 |
| Sep 2, 2026 | 106.36 | 107.74 | 106.36 | 107.74 | 107.74 | 3.58% | 4 |
| Sep 1, 2026 | 104.00 | 104.02 | 104.00 | 104.02 | 104.02 | 0.70% | 15 |
| Aug 31, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.25% | - |
| Aug 28, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | -2.76% | - |
| Aug 27, 2026 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 0.38% | - |
| Aug 26, 2026 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | -3.19% | - |
| Aug 25, 2026 | 106.66 | 107.96 | 106.66 | 107.96 | 107.96 | 0.88% | 7 |
| Aug 24, 2026 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | -1.64% | - |
| Aug 21, 2026 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.17% | - |
| Aug 20, 2026 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | -1.00% | 220 |
| Aug 19, 2026 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | -0.33% | - |
| Aug 18, 2026 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | 1.12% | - |
| Aug 17, 2026 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | -6.30% | - |
| Aug 12, 2026 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | -0.07% | - |
| Aug 11, 2026 | 117.00 | 117.00 | 116.64 | 116.64 | 116.64 | 0.81% | 10 |
| Aug 10, 2026 | 115.00 | 115.70 | 115.00 | 115.70 | 115.70 | 3.90% | 10 |
| Aug 7, 2026 | 111.54 | 111.54 | 111.36 | 111.36 | 111.36 | -2.26% | 150 |
| Aug 6, 2026 | 103.94 | 118.08 | 103.94 | 113.94 | 113.94 | 32.33% | 307 |
| Aug 5, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.16% | 15 |
| Aug 4, 2026 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | -3.74% | - |
| Jul 31, 2026 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | - | 110 |
| Jul 30, 2026 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | -2.47% | 147 |
| Jul 29, 2026 | 92.00 | 92.00 | 91.86 | 91.86 | 91.86 | -0.12% | 4 |
| Jul 28, 2026 | 91.03 | 91.97 | 91.03 | 91.97 | 91.97 | -1.92% | 45 |
| Jul 27, 2026 | 93.39 | 93.77 | 93.39 | 93.77 | 93.77 | 0.34% | 14 |
| Jul 24, 2026 | 93.45 | 93.45 | 93.45 | 93.45 | 93.45 | -0.20% | - |
| Jul 23, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | -0.94% | - |
| Jul 22, 2026 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | 0.59% | - |