Inspire Medical Systems, Inc. (FRA:2DR)
Germany · Delayed Price · Currency is EUR 62.00
-1.50 (-2.36%)
At close: Sep 18, 2026
FRA:2DR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 49.80 | 49.80 | 48.60 | 48.60 | 48.60 | - | - |
| Aug 13, 2026 | 50.00 | 50.00 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Aug 12, 2026 | 50.50 | 50.50 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Aug 11, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Aug 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Aug 7, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | - |
| Aug 6, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| Aug 5, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Aug 4, 2026 | 49.20 | 53.50 | 49.20 | 53.50 | 53.50 | 20.50% | - |
| Aug 3, 2026 | 43.20 | 44.40 | 43.20 | 44.40 | 44.40 | 5.21% | - |
| Jul 31, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Jul 30, 2026 | 44.00 | 44.00 | 42.80 | 42.80 | 42.80 | -4.89% | - |
| Jul 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.17% | - |
| Jul 28, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Jul 27, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 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% | - |