Inspire Medical Systems, Inc. (FRA:2DR)
Germany · Delayed Price · Currency is EUR 79.86
-10.14 (-11.27%)
At close: Dec 19, 2025
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 118.35 | 118.35 | 117.75 | 117.75 | 117.75 | 3.43% | - |
| Dec 4, 2025 | 114.05 | 114.05 | 113.85 | 113.85 | 113.85 | - | - |
| Dec 3, 2025 | 113.55 | 113.85 | 113.55 | 113.85 | 113.85 | 2.85% | - |
| Dec 2, 2025 | 107.10 | 110.70 | 107.10 | 110.70 | 110.70 | 3.75% | - |
| Dec 1, 2025 | 105.80 | 106.70 | 105.80 | 106.70 | 106.70 | 0.09% | - |
| Nov 28, 2025 | 108.40 | 108.40 | 106.60 | 106.60 | 106.60 | -1.57% | - |
| Nov 27, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -2.34% | - |
| Nov 26, 2025 | 111.50 | 111.50 | 110.90 | 110.90 | 110.90 | 10.62% | - |
| Nov 25, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 25.69% | - |
| Nov 24, 2025 | 76.96 | 79.76 | 76.96 | 79.76 | 79.76 | 8.87% | 100 |
| Nov 21, 2025 | 71.32 | 73.26 | 71.32 | 73.26 | 73.26 | 1.41% | - |
| Nov 20, 2025 | 71.58 | 72.24 | 71.58 | 72.24 | 72.24 | 3.61% | - |
| Nov 19, 2025 | 71.08 | 71.08 | 69.72 | 69.72 | 69.72 | -1.27% | - |
| Nov 18, 2025 | 71.44 | 72.40 | 70.62 | 70.62 | 70.62 | -2.57% | 50 |
| Nov 17, 2025 | 73.34 | 73.34 | 72.48 | 72.48 | 72.48 | 0.69% | - |
| Nov 14, 2025 | 73.44 | 73.44 | 71.98 | 71.98 | 71.98 | -5.88% | - |
| Nov 13, 2025 | 77.50 | 77.50 | 76.48 | 76.48 | 76.48 | -2.15% | - |
| Nov 12, 2025 | 76.82 | 78.16 | 76.82 | 78.16 | 78.16 | 5.42% | - |
| Nov 11, 2025 | 73.42 | 74.14 | 73.42 | 74.14 | 74.14 | 4.81% | - |
| Nov 10, 2025 | 69.84 | 70.74 | 69.84 | 70.74 | 70.74 | 1.17% | - |
| Nov 7, 2025 | 71.74 | 71.74 | 69.92 | 69.92 | 69.92 | 0.55% | - |
| Nov 6, 2025 | 70.86 | 70.86 | 69.54 | 69.54 | 69.54 | -2.69% | - |
| Nov 5, 2025 | 72.52 | 72.52 | 71.46 | 71.46 | 71.46 | 5.31% | - |
| Nov 4, 2025 | 63.26 | 67.86 | 63.26 | 67.86 | 67.86 | 9.77% | 40 |
| Nov 3, 2025 | 61.56 | 61.82 | 61.56 | 61.82 | 61.82 | 0.52% | - |
| Oct 31, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -3.79% | - |
| Oct 30, 2025 | 64.06 | 64.06 | 63.92 | 63.92 | 63.92 | -0.65% | - |
| Oct 29, 2025 | 65.68 | 65.68 | 64.34 | 64.34 | 64.34 | -0.37% | - |
| Oct 28, 2025 | 66.38 | 66.38 | 64.58 | 64.58 | 64.58 | -2.27% | - |
| Oct 27, 2025 | 66.18 | 66.18 | 66.08 | 66.08 | 66.08 | 1.44% | - |
| Oct 24, 2025 | 68.20 | 68.20 | 65.14 | 65.14 | 65.14 | -4.01% | - |
| Oct 23, 2025 | 69.28 | 69.28 | 67.86 | 67.86 | 67.86 | -3.03% | - |
| Oct 22, 2025 | 70.34 | 70.34 | 69.98 | 69.98 | 69.98 | 1.63% | - |
| Oct 21, 2025 | 68.12 | 68.86 | 68.12 | 68.86 | 68.86 | 0.47% | - |
| Oct 20, 2025 | 66.10 | 68.54 | 66.10 | 68.54 | 68.54 | 5.25% | - |
| Oct 17, 2025 | 64.72 | 65.12 | 64.72 | 65.12 | 65.12 | -2.83% | - |
| Oct 16, 2025 | 66.66 | 67.02 | 66.66 | 67.02 | 67.02 | 1.21% | - |
| Oct 15, 2025 | 67.00 | 67.00 | 66.22 | 66.22 | 66.22 | -0.54% | - |
| Oct 14, 2025 | 65.78 | 66.58 | 65.78 | 66.58 | 66.58 | 3.07% | - |
| Oct 13, 2025 | 64.34 | 64.60 | 64.34 | 64.60 | 64.60 | -4.89% | - |