Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 123.55
+1.55 (1.27%)
At close: Jun 3, 2026
FRA:GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | - | -0.12% | 30 |
| Jun 2, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -4.01% | - |
| Jun 1, 2026 | 123.85 | 128.55 | 123.45 | 127.10 | 127.10 | 3.71% | - |
| May 29, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | -1.68% | - |
| May 28, 2026 | 124.65 | 124.65 | 124.65 | 124.65 | 124.65 | -2.00% | - |
| May 27, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -4.40% | 50 |
| May 26, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.37% | - |
| May 25, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -0.71% | - |
| May 22, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0.75% | - |
| May 21, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - | - |
| May 20, 2026 | 132.55 | 133.50 | 132.55 | 133.50 | 133.50 | 2.50% | 50 |
| May 19, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 4.08% | - |
| May 18, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -1.07% | - |
| May 15, 2026 | 126.00 | 131.40 | 126.00 | 126.50 | 126.50 | -1.36% | - |
| May 14, 2026 | 126.55 | 129.45 | 126.55 | 128.25 | 128.25 | 1.10% | - |
| May 13, 2026 | 134.90 | 134.90 | 124.60 | 126.85 | 126.85 | -3.94% | 40 |
| May 12, 2026 | 132.05 | 132.05 | 132.05 | 132.05 | 132.05 | 0.99% | - |
| May 11, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | 0.04% | - |
| May 8, 2026 | 136.10 | 136.70 | 130.70 | 130.70 | 130.70 | -3.97% | - |
| May 7, 2026 | 128.60 | 136.80 | 128.60 | 136.10 | 136.10 | 6.33% | - |
| May 6, 2026 | 143.05 | 144.65 | 126.65 | 128.00 | 128.00 | -10.43% | 98 |
| May 5, 2026 | 145.90 | 145.90 | 142.90 | 142.90 | 142.90 | -2.49% | - |
| May 4, 2026 | 150.35 | 150.35 | 146.40 | 146.55 | 146.55 | 0.31% | 70 |
| Apr 30, 2026 | 136.20 | 146.10 | 136.20 | 146.10 | 146.10 | 7.27% | 6 |
| Apr 29, 2026 | 155.50 | 155.50 | 136.20 | 136.20 | 136.20 | -12.64% | 20 |
| Apr 28, 2026 | 159.35 | 161.65 | 155.90 | 155.90 | 155.90 | -2.99% | - |
| Apr 27, 2026 | 160.40 | 162.15 | 160.30 | 160.70 | 160.70 | -0.28% | - |
| Apr 24, 2026 | 163.45 | 163.45 | 159.40 | 161.15 | 161.15 | -1.50% | 30 |
| Apr 23, 2026 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | 0.06% | - |
| Apr 22, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -1.15% | - |
| Apr 21, 2026 | 169.70 | 169.70 | 165.40 | 165.40 | 165.40 | -2.39% | - |
| Apr 20, 2026 | 173.60 | 173.60 | 169.45 | 169.45 | 169.45 | -2.61% | 322 |
| Apr 17, 2026 | 170.00 | 174.00 | 170.00 | 174.00 | 174.00 | 1.84% | 100 |
| Apr 16, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | -1.58% | - |
| Apr 15, 2026 | 169.50 | 173.60 | 169.50 | 173.60 | 173.60 | 1.67% | 5 |
| Apr 14, 2026 | 166.85 | 172.10 | 166.85 | 170.75 | 170.75 | 1.64% | - |
| Apr 13, 2026 | 165.85 | 168.40 | 165.65 | 168.00 | 168.00 | 0.27% | - |
| Apr 10, 2026 | 169.30 | 169.30 | 167.55 | 167.55 | 167.55 | -1.47% | - |
| Apr 9, 2026 | 172.95 | 172.95 | 170.05 | 170.05 | 170.05 | -2.30% | - |
| Apr 8, 2026 | 173.00 | 176.50 | 173.00 | 174.05 | 174.05 | -0.17% | - |
| Apr 7, 2026 | 175.15 | 177.05 | 173.55 | 174.35 | 174.35 | -1.41% | - |
| Apr 2, 2026 | 175.75 | 179.25 | 175.55 | 176.85 | 176.85 | -0.92% | - |
| Apr 1, 2026 | 180.75 | 180.75 | 178.50 | 178.50 | 178.50 | -1.44% | - |
| Mar 31, 2026 | 181.40 | 183.05 | 180.10 | 181.10 | 181.10 | -0.08% | - |
| Mar 30, 2026 | 180.10 | 182.95 | 179.25 | 181.25 | 181.25 | 1.71% | - |
| 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% | - |