Inogen, Inc. (FRA:6IO)
Germany · Delayed Price · Currency is EUR 5.60
+0.15 (2.75%)
At close: Mar 27, 2026
FRA:6IO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Mar 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Mar 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Mar 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Mar 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | - |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Mar 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Feb 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 5.94% | - |
| Feb 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 12.22% | - |
| Feb 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.46% | - |
| Feb 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Feb 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Feb 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Feb 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.95% | - |
| Feb 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Feb 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Feb 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -6.41% | - |
| Feb 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 7.74% | - |
| Feb 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.02% | - |
| Feb 10, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Feb 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Feb 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Feb 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Feb 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Feb 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.91% | - |
| Feb 2, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Jan 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jan 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Jan 28, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Jan 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Jan 26, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | 89 |
| Jan 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jan 22, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jan 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jan 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |