Inspire Medical Systems, Inc. (FRA:2DR)
Germany · Delayed Price · Currency is EUR 49.63
-0.89 (-1.76%)
Last updated: Feb 20, 2026, 3:49 PM CET
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.18 | 50.18 | 49.63 | 49.63 | 49.63 | -1.76% | - |
| Feb 19, 2026 | 51.72 | 51.72 | 50.52 | 50.52 | 50.52 | 1.00% | - |
| Feb 18, 2026 | 50.50 | 50.50 | 50.02 | 50.02 | 50.02 | -3.96% | - |
| Feb 17, 2026 | 49.47 | 52.08 | 49.47 | 52.08 | 52.08 | 5.04% | - |
| Feb 16, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -3.13% | - |
| Feb 13, 2026 | 49.44 | 51.18 | 49.44 | 51.18 | 51.18 | 10.02% | - |
| Feb 12, 2026 | 51.54 | 51.54 | 46.52 | 46.52 | 46.52 | -14.11% | - |
| Feb 11, 2026 | 56.46 | 56.46 | 54.16 | 54.16 | 54.16 | -3.80% | - |
| Feb 10, 2026 | 55.08 | 56.30 | 55.08 | 56.30 | 56.30 | 5.16% | - |
| Feb 9, 2026 | 55.26 | 55.26 | 53.54 | 53.54 | 53.54 | -2.69% | - |
| Feb 6, 2026 | 54.68 | 55.02 | 54.68 | 55.02 | 55.02 | -2.00% | - |
| Feb 5, 2026 | 57.10 | 57.10 | 56.14 | 56.14 | 56.14 | -1.61% | - |
| Feb 4, 2026 | 60.16 | 61.60 | 57.06 | 57.06 | 57.06 | -7.76% | 75 |
| Feb 3, 2026 | 61.56 | 61.86 | 61.56 | 61.86 | 61.86 | -0.42% | - |
| Feb 2, 2026 | 62.42 | 62.42 | 62.12 | 62.12 | 62.12 | -3.33% | - |
| Jan 30, 2026 | 64.40 | 64.40 | 64.26 | 64.26 | 64.26 | -2.13% | - |
| Jan 29, 2026 | 67.16 | 67.16 | 65.66 | 65.66 | 65.66 | -1.53% | - |
| Jan 28, 2026 | 67.20 | 67.20 | 66.68 | 66.68 | 66.68 | 1.93% | - |
| Jan 27, 2026 | 67.34 | 67.34 | 65.42 | 65.42 | 65.42 | 0.40% | - |
| Jan 26, 2026 | 65.94 | 65.94 | 65.16 | 65.16 | 65.16 | -3.01% | - |
| Jan 23, 2026 | 68.36 | 68.36 | 67.18 | 67.18 | 67.18 | -16.88% | - |
| Jan 22, 2026 | 81.14 | 81.14 | 80.82 | 80.82 | 80.82 | 1.92% | - |
| Jan 21, 2026 | 79.68 | 79.68 | 79.30 | 79.30 | 79.30 | 4.95% | - |
| Jan 20, 2026 | 76.96 | 76.96 | 75.56 | 75.56 | 75.56 | -2.50% | - |
| Jan 19, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.86% | - |
| Jan 16, 2026 | 82.16 | 82.16 | 79.78 | 79.78 | 79.78 | -0.30% | - |
| Jan 15, 2026 | 78.72 | 80.02 | 78.72 | 80.02 | 80.02 | 2.62% | - |
| Jan 14, 2026 | 78.02 | 78.02 | 77.98 | 77.98 | 77.98 | -2.21% | - |
| Jan 13, 2026 | 81.84 | 81.84 | 79.74 | 79.74 | 79.74 | -0.20% | - |
| Jan 12, 2026 | 82.26 | 87.00 | 79.90 | 79.90 | 79.90 | -5.17% | 40 |
| Jan 9, 2026 | 80.36 | 84.26 | 80.36 | 84.26 | 84.26 | 2.91% | - |
| Jan 8, 2026 | 83.26 | 83.26 | 81.88 | 81.88 | 81.88 | -0.73% | - |
| Jan 7, 2026 | 81.92 | 82.48 | 81.92 | 82.48 | 82.48 | 0.73% | - |
| Jan 6, 2026 | 79.56 | 81.88 | 79.56 | 81.88 | 81.88 | 4.95% | - |
| Jan 5, 2026 | 78.00 | 78.02 | 78.00 | 78.02 | 78.02 | 0.05% | - |
| Jan 2, 2026 | 77.36 | 77.98 | 77.36 | 77.98 | 77.98 | -0.43% | - |
| Dec 30, 2025 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | -2.03% | - |
| Dec 29, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -1.91% | 5 |
| Dec 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.34% | - |
| Dec 22, 2025 | 81.22 | 81.22 | 81.22 | 81.22 | 81.22 | 1.70% | - |
| Dec 19, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -11.27% | - |
| Dec 18, 2025 | 99.16 | 99.88 | 90.00 | 90.00 | 90.00 | -7.35% | 50 |
| Dec 17, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -2.57% | - |
| Dec 16, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | -9.40% | - |
| Dec 15, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -4.76% | - |
| Dec 12, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -0.52% | - |
| Dec 11, 2025 | 117.60 | 117.60 | 116.15 | 116.15 | 116.15 | -2.52% | - |
| Dec 10, 2025 | 118.40 | 119.15 | 118.40 | 119.15 | 119.15 | -0.21% | - |
| Dec 9, 2025 | 121.90 | 121.90 | 119.40 | 119.40 | 119.40 | 1.06% | 10 |
| Dec 8, 2025 | 115.40 | 118.15 | 115.40 | 118.15 | 118.15 | 0.34% | - |