Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 178.20
-9.20 (-4.91%)
At close: Mar 27, 2026
FRA:GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 187.80 | 187.80 | 178.20 | 178.20 | 178.20 | -4.91% | - |
| Mar 26, 2026 | 182.60 | 190.50 | 182.60 | 187.40 | 187.40 | 2.15% | - |
| Mar 25, 2026 | 192.95 | 192.95 | 183.45 | 183.45 | 183.45 | -4.82% | - |
| Mar 24, 2026 | 194.00 | 195.75 | 192.15 | 192.75 | 192.75 | -0.41% | - |
| Mar 23, 2026 | 192.85 | 195.70 | 192.85 | 193.55 | 193.55 | -0.46% | - |
| Mar 20, 2026 | 194.95 | 198.40 | 194.45 | 194.45 | 194.45 | -0.44% | - |
| Mar 19, 2026 | 198.60 | 198.60 | 195.30 | 195.30 | 195.30 | -1.74% | - |
| Mar 18, 2026 | 198.70 | 200.90 | 198.70 | 198.75 | 198.75 | 0.48% | - |
| Mar 17, 2026 | 193.75 | 201.00 | 193.75 | 197.80 | 197.80 | 1.85% | - |
| Mar 16, 2026 | 191.80 | 198.75 | 191.80 | 194.20 | 194.20 | 1.92% | - |
| Mar 13, 2026 | 197.50 | 197.50 | 189.75 | 190.55 | 190.55 | 0.29% | 270 |
| Mar 12, 2026 | 203.50 | 206.10 | 185.00 | 190.00 | 190.00 | -7.00% | - |
| Mar 11, 2026 | 204.30 | 205.90 | 202.10 | 204.30 | 204.30 | 0.59% | - |
| Mar 10, 2026 | 206.70 | 206.70 | 202.80 | 203.10 | 203.10 | -0.93% | - |
| Mar 9, 2026 | 200.30 | 205.00 | 200.30 | 205.00 | 205.00 | 0.20% | - |
| Mar 6, 2026 | 205.90 | 205.90 | 201.50 | 204.60 | 204.60 | -1.63% | - |
| Mar 5, 2026 | 207.40 | 208.00 | 206.70 | 208.00 | 208.00 | -0.57% | - |
| Mar 4, 2026 | 205.60 | 211.30 | 205.30 | 209.20 | 209.20 | 0.67% | - |
| Mar 3, 2026 | 207.10 | 208.80 | 205.50 | 207.80 | 207.80 | -0.95% | 62 |
| Mar 2, 2026 | 205.60 | 209.80 | 205.60 | 209.80 | 209.80 | 0.72% | - |
| Feb 27, 2026 | 211.00 | 211.00 | 207.90 | 208.30 | 208.30 | -2.21% | - |
| Feb 26, 2026 | 208.30 | 213.90 | 208.30 | 213.00 | 213.00 | 1.48% | - |
| Feb 25, 2026 | 206.40 | 210.00 | 206.40 | 209.90 | 209.90 | 0.82% | - |
| Feb 24, 2026 | 210.80 | 210.80 | 207.40 | 208.20 | 208.20 | -1.33% | - |
| Feb 23, 2026 | 201.80 | 211.00 | 201.80 | 211.00 | 211.00 | 2.68% | 250 |
| 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 |