IRADIMED CORPORATION (FRA:46K)
Germany · Delayed Price · Currency is EUR 81.50
+2.50 (3.16%)
At close: Dec 19, 2025
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.16% | - |
| Dec 18, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Dec 17, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Dec 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.58 | 1.23% | - |
| Dec 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | -1.22% | - |
| Dec 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.58 | - | - |
| Dec 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.58 | - | - |
| Dec 10, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.58 | 0.61% | - |
| Dec 9, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.08 | 2.52% | - |
| Dec 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | - | - |
| Dec 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | 0.63% | - |
| Dec 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | 0.64% | - |
| Dec 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | - | - |
| Dec 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.09 | -1.88% | - |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | 0.63% | - |
| Nov 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | 0.63% | - |
| Nov 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | - | - |
| Nov 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | 1.94% | - |
| Nov 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.10 | 1.31% | - |
| Nov 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.10 | 2.00% | - |
| Nov 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | 0.67% | - |
| Nov 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.11 | 1.36% | - |
| Nov 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.12 | 0.68% | - |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.62 | 1.39% | - |
| Nov 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.63 | 0.70% | - |
| Nov 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.13 | -3.38% | - |
| Nov 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.47 | 2.07% | - |
| Nov 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.98 | -1.36% | - |
| Nov 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.98 | 2.08% | - |
| Nov 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.49 | -0.69% | - |
| Nov 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.98 | -0.68% | - |
| Nov 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.48 | -2.01% | - |
| Nov 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.97 | 4.20% | - |
| Nov 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.99 | 5.93% | - |
| Nov 3, 2025 | 65.50 | 67.50 | 65.50 | 67.50 | 67.02 | 3.05% | 23 |
| Oct 31, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.03 | -2.24% | - |
| Oct 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.52 | -2.19% | - |
| Oct 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.01 | 3.01% | - |
| Oct 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.03 | -1.48% | - |
| Oct 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.02 | 1.50% | - |
| Oct 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.03 | 0.76% | - |
| Oct 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.53 | 2.33% | - |
| Oct 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | 1.57% | - |
| Oct 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.05 | 2.42% | - |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.56 | -3.88% | - |
| Oct 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.04 | 4.03% | - |
| Oct 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.56 | -0.80% | - |
| Oct 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.05 | 0.81% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.56 | 1.64% | - |
| Oct 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.56 | -4.69% | - |