Inspire Medical Systems, Inc. (FRA:2DR)
Germany · Delayed Price · Currency is EUR 62.00
+1.00 (1.64%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:2DR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1.64% | 40 |
| Oct 22, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Oct 21, 2026 | 63.00 | 63.00 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Oct 20, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Oct 19, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 16, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Oct 15, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 14, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | -4.76% | - |
| Oct 13, 2026 | 63.50 | 63.50 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Oct 12, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 9, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2.56% | - |
| Oct 8, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Oct 7, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Oct 6, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Oct 5, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Oct 2, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 1, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Sep 30, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Sep 29, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 28, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | - |
| Sep 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -5.34% | - |
| Sep 22, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Sep 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 7.26% | - |
| Sep 18, 2026 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Sep 17, 2026 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | - |
| Sep 16, 2026 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Sep 15, 2026 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Sep 14, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Sep 11, 2026 | 58.50 | 61.00 | 58.50 | 61.00 | 61.00 | 11.93% | - |
| Sep 10, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Sep 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 8, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Sep 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Sep 4, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 3, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 1, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 4.95% | - |
| Aug 31, 2026 | 52.50 | 52.50 | 50.50 | 50.50 | 50.50 | - | - |
| Aug 28, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Aug 27, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Aug 26, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 25, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 24, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 21, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Aug 20, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Aug 19, 2026 | 48.80 | 49.80 | 48.80 | 49.80 | 49.80 | 2.05% | - |
| Aug 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Aug 17, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |