Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 205.50
-5.60 (-2.65%)
At close: Feb 20, 2026
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 211.00 | 211.00 | 203.70 | 205.50 | 205.50 | -2.65% | - |
| Feb 19, 2026 | 217.50 | 217.50 | 206.40 | 211.10 | 211.10 | -3.52% | - |
| Feb 18, 2026 | 207.10 | 226.60 | 207.10 | 218.80 | 218.80 | 5.55% | 160 |
| Feb 17, 2026 | 202.70 | 208.30 | 202.70 | 207.30 | 207.30 | 1.87% | - |
| Feb 16, 2026 | 203.60 | 203.60 | 203.20 | 203.50 | 203.50 | -0.63% | - |
| Feb 13, 2026 | 201.50 | 208.60 | 201.50 | 204.80 | 204.80 | 0.74% | - |
| Feb 12, 2026 | 210.50 | 212.60 | 203.30 | 203.30 | 203.30 | -3.65% | - |
| Feb 11, 2026 | 210.70 | 212.40 | 209.50 | 211.00 | 211.00 | -0.19% | - |
| Feb 10, 2026 | 204.70 | 213.90 | 204.70 | 211.40 | 211.40 | 2.67% | - |
| Feb 9, 2026 | 202.80 | 206.20 | 202.60 | 205.90 | 205.90 | 0.68% | - |
| Feb 6, 2026 | 204.10 | 206.20 | 203.90 | 204.50 | 204.50 | -0.82% | - |
| Feb 5, 2026 | 211.60 | 214.60 | 206.20 | 206.20 | 206.20 | -3.10% | - |
| Feb 4, 2026 | 211.20 | 216.30 | 210.70 | 212.80 | 212.80 | 0.38% | - |
| Feb 3, 2026 | 216.30 | 216.30 | 211.80 | 212.00 | 212.00 | -2.39% | - |
| Feb 2, 2026 | 210.10 | 219.70 | 210.10 | 217.20 | 217.20 | 0.98% | - |
| Jan 30, 2026 | 211.20 | 215.40 | 211.20 | 215.10 | 215.10 | 1.13% | - |
| Jan 29, 2026 | 214.20 | 217.00 | 212.70 | 212.70 | 212.70 | -1.30% | 22 |
| Jan 28, 2026 | 219.00 | 222.10 | 215.50 | 215.50 | 215.50 | -1.69% | 100 |
| Jan 27, 2026 | 227.60 | 227.60 | 219.20 | 219.20 | 219.20 | -3.90% | - |
| Jan 26, 2026 | 227.10 | 230.00 | 227.10 | 228.10 | 228.10 | -0.61% | 20 |
| Jan 23, 2026 | 237.00 | 237.00 | 225.80 | 229.50 | 229.50 | -3.53% | 30 |
| Jan 22, 2026 | 242.30 | 242.30 | 236.50 | 237.90 | 237.90 | -2.74% | - |
| Jan 21, 2026 | 241.40 | 244.60 | 240.60 | 244.60 | 244.60 | 1.12% | 6 |
| Jan 20, 2026 | 241.80 | 241.90 | 240.70 | 241.90 | 241.90 | -0.49% | - |
| Jan 19, 2026 | 243.20 | 246.50 | 242.60 | 243.10 | 243.10 | -1.74% | 10 |
| Jan 16, 2026 | 245.60 | 248.10 | 244.70 | 247.40 | 247.40 | 0.57% | - |
| Jan 15, 2026 | 241.30 | 247.00 | 241.20 | 246.00 | 246.00 | 1.65% | - |
| Jan 14, 2026 | 236.70 | 242.20 | 235.90 | 242.00 | 242.00 | 1.51% | 1 |
| Jan 13, 2026 | 237.00 | 241.30 | 237.00 | 238.40 | 238.40 | -0.08% | - |
| Jan 12, 2026 | 244.50 | 244.50 | 238.60 | 238.60 | 238.60 | -3.79% | - |
| Jan 9, 2026 | 249.60 | 250.50 | 244.30 | 248.00 | 248.00 | -1.51% | 38 |
| Jan 8, 2026 | 253.50 | 253.50 | 250.10 | 251.80 | 251.80 | -1.68% | - |
| Jan 7, 2026 | 249.60 | 256.10 | 249.60 | 256.10 | 256.10 | 1.83% | - |
| Jan 6, 2026 | 240.00 | 251.50 | 240.00 | 251.50 | 251.50 | 4.23% | - |
| Jan 5, 2026 | 240.90 | 242.80 | 238.70 | 241.30 | 241.30 | 0.08% | - |
| Jan 2, 2026 | 240.20 | 241.80 | 239.10 | 241.10 | 241.10 | -0.37% | - |
| Dec 30, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.94% | - |
| Dec 29, 2025 | 243.20 | 245.70 | 243.20 | 244.30 | 244.30 | 1.12% | - |
| Dec 23, 2025 | 245.60 | 246.30 | 241.60 | 241.60 | 241.60 | -2.23% | - |
| Dec 22, 2025 | 246.10 | 247.10 | 245.60 | 247.10 | 247.10 | 0.12% | - |
| Dec 19, 2025 | 248.50 | 251.30 | 246.80 | 246.80 | 246.80 | -1.08% | - |
| Dec 18, 2025 | 245.10 | 254.70 | 245.10 | 249.50 | 249.50 | 1.30% | - |
| Dec 17, 2025 | 245.20 | 248.00 | 245.20 | 246.30 | 246.30 | 0.49% | - |
| Dec 16, 2025 | 245.00 | 249.20 | 245.00 | 245.10 | 245.10 | -1.09% | - |
| Dec 15, 2025 | 250.80 | 250.80 | 247.80 | 247.80 | 247.80 | -1.63% | - |
| Dec 12, 2025 | 248.80 | 251.90 | 248.80 | 251.90 | 251.90 | 1.04% | - |
| Dec 11, 2025 | 250.10 | 251.00 | 248.80 | 249.30 | 249.30 | -1.11% | - |
| Dec 10, 2025 | 251.10 | 255.80 | 251.10 | 252.10 | 252.10 | -0.24% | - |
| Dec 9, 2025 | 252.80 | 258.50 | 252.70 | 252.70 | 252.70 | -0.51% | - |
| Dec 8, 2025 | 259.70 | 259.70 | 254.00 | 254.00 | 254.00 | -2.83% | - |