Inspire Medical Systems, Inc. (FRA:2DR)
Germany · Delayed Price · Currency is EUR 34.20
+0.60 (1.79%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:2DR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | - | 2.38% | - |
| 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% | - |
| May 18, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -8.65% | - |
| May 15, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 4.52% | - |
| May 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| May 13, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | - | - |
| May 12, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| May 11, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -7.50% | 40 |
| May 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.82% | 3 |
| May 7, 2026 | 38.40 | 38.40 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| May 6, 2026 | 40.60 | 40.60 | 38.60 | 38.60 | 38.60 | 3.21% | - |
| May 5, 2026 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | -21.43% | - |
| May 4, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | 4.85% | - |
| Apr 30, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | -0.87% | - |
| Apr 29, 2026 | 46.60 | 46.60 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Apr 28, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Apr 27, 2026 | 47.40 | 47.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Apr 24, 2026 | 47.60 | 47.60 | 46.60 | 46.60 | 46.60 | - | - |
| 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% | - |