IRADIMED CORPORATION (FRA:46K)
Germany · Delayed Price · Currency is EUR 76.50
-1.50 (-1.92%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:46K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | - | -1.92% | - |
| Jun 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.30% | - |
| Jun 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.91% | - |
| May 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 28, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| May 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| May 26, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| May 25, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| May 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| May 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | - |
| May 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.32% | - |
| May 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.72% | - |
| May 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.33% | - |
| May 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.83 | 0.70% | - |
| May 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - | - |
| May 12, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.33 | -2.05% | 55 |
| May 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | - | - |
| May 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.83 | 0.69% | - |
| May 7, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.33 | - | - |
| May 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.33 | 0.69% | - |
| May 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.83 | -2.04% | - |
| May 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.33 | 3.52% | - |
| Apr 30, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.83 | -0.70% | - |
| Apr 29, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | -4.67% | - |
| Apr 28, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.82 | 0.67% | - |
| Apr 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.32 | -1.32% | - |
| Apr 24, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.32 | -1.31% | - |
| Apr 23, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.32 | 2.00% | - |
| Apr 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.82 | -3.23% | - |
| Apr 21, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.32 | -1.27% | - |
| Apr 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.31 | 1.95% | - |
| Apr 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.82 | -0.65% | - |
| Apr 16, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.32 | -0.64% | - |
| Apr 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.81 | -0.64% | - |
| Apr 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.31 | -0.63% | - |
| Apr 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.81 | -1.86% | - |
| Apr 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.31 | -2.42% | - |
| Apr 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.30 | 4.43% | - |
| Apr 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.81 | -3.66% | - |
| Apr 7, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.80 | -0.61% | - |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.30 | 0.61% | - |
| Apr 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.80 | 0.61% | - |
| Mar 31, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | -2.40% | - |
| Mar 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.30 | -1.76% | - |
| Mar 27, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.80 | -2.30% | - |
| Mar 26, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.79 | 1.16% | - |
| Mar 25, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.80 | 1.78% | - |
| Mar 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.30 | -1.17% | - |
| Mar 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.30 | -0.58% | - |