Inspire Medical Systems, Inc. (FRA:2DR)
Germany · Delayed Price · Currency is EUR 47.60
+1.00 (2.15%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:2DR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 45.40 | 46.60 | 45.40 | 46.60 | 46.60 | 4.48% | - |
| Apr 22, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | -5.11% | - |
| Apr 21, 2026 | 47.80 | 47.80 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Apr 20, 2026 | 48.00 | 48.00 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Apr 17, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | 0.85% | - |
| Apr 16, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Apr 15, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 5.73% | - |
| Apr 14, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Apr 13, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -2.59% | - |
| Apr 10, 2026 | 47.80 | 47.80 | 46.40 | 46.40 | 46.40 | -2.93% | - |
| Apr 9, 2026 | 45.40 | 47.80 | 44.80 | 47.80 | 47.80 | 3.46% | 20 |
| Apr 8, 2026 | 46.60 | 46.60 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Apr 7, 2026 | 46.20 | 46.20 | 45.40 | 45.40 | 45.40 | 0.31% | - |
| Apr 2, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 5.82% | - |
| Apr 1, 2026 | 44.00 | 44.00 | 42.77 | 42.77 | 42.77 | -2.42% | - |
| Mar 31, 2026 | 43.69 | 43.83 | 43.69 | 43.83 | 43.83 | 4.04% | - |
| Mar 30, 2026 | 43.00 | 44.51 | 42.13 | 42.13 | 42.13 | -2.90% | 20 |
| Mar 27, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | -1.09% | - |
| Mar 26, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | -1.55% | - |
| Mar 25, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 0.07% | - |
| Mar 24, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -2.35% | - |
| Mar 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.06% | - |
| Mar 20, 2026 | 47.02 | 48.03 | 47.02 | 48.03 | 48.03 | 1.41% | - |
| Mar 19, 2026 | 48.72 | 48.72 | 47.36 | 47.36 | 47.36 | -1.11% | - |
| Mar 18, 2026 | 47.55 | 47.89 | 47.55 | 47.89 | 47.89 | -7.08% | - |
| Mar 17, 2026 | 50.76 | 51.54 | 50.76 | 51.54 | 51.54 | 2.30% | - |
| Mar 16, 2026 | 50.90 | 50.90 | 50.38 | 50.38 | 50.38 | 1.41% | - |
| Mar 13, 2026 | 50.12 | 50.12 | 49.68 | 49.68 | 49.68 | -2.47% | - |
| Mar 12, 2026 | 50.92 | 50.94 | 50.92 | 50.94 | 50.94 | 1.90% | - |
| Mar 11, 2026 | 50.74 | 50.74 | 49.99 | 49.99 | 49.99 | -1.40% | - |
| Mar 10, 2026 | 52.78 | 52.78 | 50.70 | 50.70 | 50.70 | -6.49% | - |
| Mar 9, 2026 | 52.78 | 54.22 | 52.06 | 54.22 | 54.22 | 2.88% | 4 |
| Mar 6, 2026 | 53.08 | 53.08 | 52.70 | 52.70 | 52.70 | -1.86% | - |
| Mar 5, 2026 | 54.46 | 54.46 | 53.70 | 53.70 | 53.70 | -1.25% | - |
| Mar 4, 2026 | 55.58 | 55.58 | 54.38 | 54.38 | 54.38 | 0.70% | - |
| Mar 3, 2026 | 54.26 | 54.26 | 54.00 | 54.00 | 54.00 | 0.33% | - |
| Mar 2, 2026 | 53.50 | 53.82 | 53.50 | 53.82 | 53.82 | -0.96% | - |
| Feb 27, 2026 | 56.48 | 56.48 | 54.34 | 54.34 | 54.34 | 8.55% | - |
| Feb 26, 2026 | 49.26 | 50.06 | 49.26 | 50.06 | 50.06 | 3.41% | - |
| Feb 25, 2026 | 48.27 | 48.41 | 48.27 | 48.41 | 48.41 | -1.30% | - |
| Feb 24, 2026 | 48.83 | 49.05 | 48.83 | 49.05 | 49.05 | - | - |
| Feb 23, 2026 | 49.30 | 49.30 | 49.05 | 49.05 | 49.05 | -1.17% | - |
| 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% | - |