Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 121.85
-1.25 (-1.02%)
At close: Sep 18, 2026
FRA:GOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 122.70 | 123.45 | 121.85 | 121.85 | 121.85 | -1.02% | - |
| Sep 17, 2026 | 122.45 | 124.00 | 120.55 | 123.10 | 123.10 | 0.70% | 21 |
| Sep 16, 2026 | 120.00 | 123.15 | 120.00 | 122.25 | 122.25 | 1.49% | - |
| Sep 15, 2026 | 118.30 | 120.45 | 117.85 | 120.45 | 120.45 | 1.43% | - |
| Sep 14, 2026 | 112.75 | 118.75 | 112.75 | 118.75 | 118.75 | 4.30% | - |
| Sep 11, 2026 | 115.55 | 116.10 | 113.65 | 113.85 | 113.85 | -1.56% | - |
| Sep 10, 2026 | 118.05 | 118.05 | 115.45 | 115.65 | 115.65 | -1.62% | - |
| Sep 9, 2026 | 121.45 | 122.15 | 117.55 | 117.55 | 117.55 | -3.29% | - |
| Sep 8, 2026 | 125.55 | 125.55 | 120.15 | 121.55 | 121.55 | -3.26% | - |
| Sep 7, 2026 | 125.95 | 125.95 | 125.60 | 125.65 | 125.65 | -0.79% | - |
| Sep 4, 2026 | 128.60 | 128.60 | 125.05 | 126.65 | 126.65 | -1.78% | - |
| Sep 3, 2026 | 127.55 | 128.95 | 125.15 | 128.95 | 128.95 | 1.22% | - |
| Sep 2, 2026 | 127.00 | 128.25 | 126.75 | 127.40 | 127.40 | -0.27% | - |
| Sep 1, 2026 | 127.25 | 129.45 | 126.55 | 127.75 | 127.75 | 0.27% | - |
| Aug 31, 2026 | 124.05 | 128.00 | 121.80 | 127.40 | 127.40 | 2.04% | - |
| Aug 28, 2026 | 122.05 | 125.55 | 122.05 | 124.85 | 124.85 | 1.71% | - |
| Aug 27, 2026 | 122.35 | 123.25 | 120.75 | 122.75 | 122.75 | -0.32% | - |
| Aug 26, 2026 | 121.60 | 123.30 | 121.60 | 123.15 | 123.15 | 0.74% | - |
| Aug 25, 2026 | 124.05 | 124.05 | 121.85 | 122.25 | 122.25 | -1.85% | - |
| Aug 24, 2026 | 125.60 | 128.90 | 124.55 | 124.55 | 124.55 | -1.81% | 68 |
| Aug 21, 2026 | 124.75 | 127.65 | 123.30 | 126.85 | 126.85 | 1.12% | - |
| Aug 20, 2026 | 129.40 | 129.40 | 125.45 | 125.45 | 125.45 | -2.94% | - |
| Aug 19, 2026 | 126.55 | 131.45 | 126.55 | 129.25 | 129.25 | 1.06% | - |
| Aug 18, 2026 | 119.30 | 127.90 | 119.20 | 127.90 | 127.90 | 5.97% | 330 |
| Aug 17, 2026 | 123.00 | 123.00 | 119.95 | 120.70 | 120.70 | -2.39% | 10 |
| Aug 14, 2026 | 127.10 | 127.10 | 123.65 | 123.65 | 123.65 | -0.96% | - |
| Aug 13, 2026 | 126.70 | 126.70 | 124.85 | 124.85 | 124.85 | 0.52% | - |
| Aug 12, 2026 | 124.75 | 124.75 | 124.20 | 124.20 | 124.20 | 1.10% | 10 |
| Aug 11, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | -0.85% | 200 |
| Aug 10, 2026 | 121.70 | 123.90 | 121.70 | 123.90 | 123.90 | 3.29% | 200 |
| Aug 7, 2026 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | 0.93% | - |
| Aug 6, 2026 | 115.50 | 118.95 | 112.45 | 118.85 | 118.85 | 3.80% | 809 |
| Aug 5, 2026 | 144.15 | 144.15 | 114.50 | 114.50 | 114.50 | -20.73% | 8 |
| Aug 4, 2026 | 146.80 | 146.80 | 143.40 | 144.45 | 144.45 | -1.73% | - |
| Aug 3, 2026 | 143.10 | 147.40 | 143.10 | 147.00 | 147.00 | 2.58% | - |
| Jul 31, 2026 | 143.80 | 143.80 | 142.75 | 143.30 | 143.30 | 0.24% | - |
| Jul 30, 2026 | 148.45 | 148.45 | 140.95 | 142.95 | 142.95 | -3.61% | - |
| Jul 29, 2026 | 146.55 | 149.25 | 144.95 | 148.30 | 148.30 | 1.02% | - |
| Jul 28, 2026 | 143.55 | 149.00 | 143.55 | 146.80 | 146.80 | 1.56% | - |
| Jul 27, 2026 | 143.40 | 147.35 | 143.40 | 144.55 | 144.55 | 0.87% | - |
| Jul 24, 2026 | 138.00 | 143.40 | 138.00 | 143.30 | 143.30 | 3.39% | - |
| Jul 23, 2026 | 137.70 | 139.80 | 137.70 | 138.60 | 138.60 | -0.32% | - |
| Jul 22, 2026 | 142.15 | 142.95 | 138.30 | 139.05 | 139.05 | -2.42% | - |
| Jul 21, 2026 | 146.25 | 146.25 | 141.75 | 142.50 | 142.50 | -2.76% | 50 |
| Jul 20, 2026 | 142.30 | 146.55 | 141.00 | 146.55 | 146.55 | 2.59% | - |
| Jul 17, 2026 | 141.40 | 143.70 | 140.30 | 142.85 | 142.85 | -0.31% | - |
| Jul 16, 2026 | 137.90 | 145.55 | 137.90 | 143.30 | 143.30 | 3.28% | - |
| Jul 15, 2026 | 138.70 | 141.85 | 138.70 | 138.75 | 138.75 | -0.29% | 50 |
| Jul 14, 2026 | 141.35 | 141.35 | 133.70 | 139.15 | 139.15 | -2.01% | 50 |
| Jul 13, 2026 | 139.55 | 143.45 | 139.55 | 142.00 | 142.00 | 0.39% | - |