Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 132.45
+0.90 (0.68%)
At close: Oct 23, 2026
FRA:GOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 131.00 | 132.80 | 130.20 | 132.45 | 132.45 | 0.68% | - |
| Oct 22, 2026 | 124.25 | 131.85 | 124.25 | 131.55 | 131.55 | 4.28% | - |
| Oct 21, 2026 | 126.45 | 126.45 | 125.60 | 126.15 | 126.15 | -0.32% | - |
| Oct 20, 2026 | 125.40 | 128.10 | 125.40 | 126.55 | 126.55 | 0.52% | - |
| Oct 19, 2026 | 125.80 | 126.10 | 124.75 | 125.90 | 125.90 | 0.16% | - |
| Oct 16, 2026 | 122.85 | 126.05 | 122.85 | 125.70 | 125.70 | 1.91% | - |
| Oct 15, 2026 | 118.50 | 123.50 | 118.50 | 123.35 | 123.35 | 2.24% | - |
| Oct 14, 2026 | 122.80 | 124.05 | 120.05 | 120.65 | 120.65 | -2.03% | - |
| Oct 13, 2026 | 124.00 | 125.75 | 123.15 | 123.15 | 123.15 | -1.64% | - |
| Oct 12, 2026 | 120.10 | 125.20 | 120.10 | 125.20 | 125.20 | 3.77% | - |
| Oct 9, 2026 | 119.15 | 120.65 | 119.15 | 120.65 | 120.65 | 0.92% | - |
| Oct 8, 2026 | 119.00 | 119.55 | 118.40 | 119.55 | 119.55 | -0.17% | - |
| Oct 7, 2026 | 119.20 | 121.40 | 119.20 | 119.75 | 119.75 | 0.42% | - |
| Oct 6, 2026 | 120.20 | 120.45 | 119.00 | 119.25 | 119.25 | -1.00% | - |
| Oct 5, 2026 | 116.65 | 120.45 | 116.65 | 120.45 | 120.45 | 3.43% | - |
| Oct 2, 2026 | 115.70 | 116.45 | 115.40 | 116.45 | 116.45 | 0.52% | - |
| Oct 1, 2026 | 115.15 | 116.30 | 114.55 | 115.85 | 115.85 | 0.74% | 200 |
| Sep 30, 2026 | 116.35 | 116.50 | 115.00 | 115.00 | 115.00 | -1.25% | - |
| Sep 29, 2026 | 116.15 | 116.45 | 115.35 | 116.45 | 116.45 | -0.21% | - |
| Sep 28, 2026 | 118.35 | 118.35 | 116.00 | 116.70 | 116.70 | -1.93% | - |
| Sep 25, 2026 | 118.60 | 120.15 | 118.30 | 119.00 | 119.00 | 0.29% | - |
| Sep 24, 2026 | 118.05 | 120.15 | 118.05 | 118.65 | 118.65 | -0.38% | - |
| Sep 23, 2026 | 121.20 | 121.30 | 119.05 | 119.10 | 119.10 | -2.10% | - |
| Sep 22, 2026 | 121.70 | 122.10 | 121.10 | 121.65 | 121.65 | -0.45% | - |
| Sep 21, 2026 | 122.20 | 122.20 | 120.85 | 122.20 | 122.20 | 0.29% | - |
| 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 |