IRADIMED CORPORATION (FRA:46K)
Germany · Delayed Price · Currency is EUR 71.50
+0.50 (0.70%)
At close: Sep 18, 2026
FRA:46K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Sep 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Sep 11, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Sep 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Sep 8, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Sep 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Sep 4, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Sep 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Sep 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Sep 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Aug 31, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Aug 28, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Aug 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 26, 2026 | 74.50 | 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% | - |