IRADIMED CORPORATION (FRA:46K)
Germany · Delayed Price · Currency is EUR 74.50
+0.50 (0.68%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:46K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | - | 0.68% | - |
| Aug 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 21, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Aug 20, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Aug 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Aug 17, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Aug 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.10% | - |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.83 | -3.85% | - |
| Aug 12, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 77.82 | 0.65% | 3 |
| Aug 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.32 | -1.90% | - |
| Aug 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | 0.64% | - |
| Aug 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.32 | -0.63% | - |
| Aug 6, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | -1.25% | - |
| Aug 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.82 | 1.27% | - |
| Aug 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | 1.28% | - |
| Aug 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.82 | -4.88% | - |
| Jul 31, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | 0.61% | - |
| Jul 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | -0.61% | - |
| Jul 29, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | -0.61% | - |
| Jul 28, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | 0.61% | - |
| Jul 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | 0.61% | - |
| Jul 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | - | - |
| Jul 23, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | -0.61% | - |
| Jul 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | -2.38% | - |
| Jul 21, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | - | - |
| Jul 20, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | -0.59% | - |
| Jul 17, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.30 | 4.97% | - |
| Jul 16, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.31 | 1.26% | - |
| Jul 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | -6.47% | - |
| Jul 14, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.80 | 1.19% | - |
| Jul 13, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 83.81 | -0.59% | - |
| Jul 10, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.30 | 1.81% | - |
| Jul 9, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | -4.05% | - |
| Jul 8, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.30 | -2.81% | - |
| Jul 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 88.79 | 1.14% | - |
| Jul 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.80 | 0.57% | - |
| Jul 3, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.30 | 2.94% | - |
| Jul 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.80 | 2.41% | - |
| Jul 1, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.81 | 1.84% | - |
| Jun 30, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | 0.62% | - |
| Jun 29, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.81 | -0.61% | - |
| Jun 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | -1.21% | - |
| Jun 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | -1.20% | - |
| Jun 24, 2026 | 80.00 | 83.50 | 80.00 | 83.50 | 83.31 | 5.03% | 20 |
| Jun 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | -0.63% | - |
| Jun 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.82 | 0.63% | - |
| Jun 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | 1.27% | - |
| Jun 18, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.32 | 0.64% | - |