Inspire Medical Systems, Inc. (FRA:2DR)
Germany · Delayed Price · Currency is EUR 44.20
+1.20 (2.79%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:2DR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | - | -2.27% | - |
| Jul 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.27% | - |
| Jul 23, 2026 | 43.40 | 43.40 | 42.20 | 42.20 | 42.20 | -6.22% | - |
| Jul 22, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Jul 21, 2026 | 46.20 | 46.20 | 45.20 | 45.20 | 45.20 | 3.20% | - |
| Jul 20, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | - | - |
| Jul 17, 2026 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Jul 16, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 44.60 | 5.19% | - |
| Jul 15, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Jul 14, 2026 | 44.40 | 44.40 | 42.00 | 42.00 | 42.00 | -5.41% | - |
| Jul 13, 2026 | 44.60 | 44.60 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Jul 10, 2026 | 44.40 | 44.40 | 43.40 | 43.40 | 43.40 | 3.83% | - |
| Jul 9, 2026 | 42.60 | 42.60 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Jul 8, 2026 | 43.20 | 43.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Jul 7, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Jul 6, 2026 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | 1.48% | - |
| Jul 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jul 2, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.01% | - |
| Jul 1, 2026 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 4.76% | - |
| Jun 30, 2026 | 39.00 | 39.00 | 37.80 | 37.80 | 37.80 | -2.58% | - |
| Jun 29, 2026 | 39.80 | 39.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jun 26, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jun 25, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 3.87% | - |
| Jun 24, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Jun 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.26% | - |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.95% | - |
| Jun 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jun 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Jun 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.83% | - |
| Jun 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jun 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jun 11, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jun 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jun 9, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Jun 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Jun 5, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | 5.23% | - |
| Jun 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jun 3, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Jun 2, 2026 | 34.60 | 34.60 | 33.60 | 33.60 | 33.60 | -6.15% | - |
| Jun 1, 2026 | 34.80 | 35.80 | 34.80 | 35.80 | 35.80 | -1.65% | - |
| May 29, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| May 28, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | 1.69% | - |
| May 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| May 26, 2026 | 37.40 | 37.40 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| May 25, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| May 22, 2026 | 38.20 | 38.20 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| May 21, 2026 | 37.40 | 37.40 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| May 20, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| May 19, 2026 | 35.40 | 35.40 | 34.60 | 34.60 | 34.60 | 2.37% | - |