Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 163.60
+0.10 (0.06%)
At close: Apr 23, 2026
FRA:GOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |