Insulet Corporation (FRA:GOV)
Germany · Delayed Price · Currency is EUR 123.20
+0.95 (0.78%)
At close: Aug 26, 2026
FRA:GOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 124.05 | 124.05 | 121.85 | 122.60 | 122.60 | -1.57% | - |
| 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% | - |
| Jul 10, 2026 | 137.15 | 141.45 | 137.15 | 141.45 | 141.45 | 2.43% | - |
| Jul 9, 2026 | 137.05 | 138.10 | 134.55 | 138.10 | 138.10 | 0.25% | - |
| Jul 8, 2026 | 140.20 | 140.20 | 136.15 | 137.75 | 137.75 | -2.79% | - |
| Jul 7, 2026 | 138.25 | 141.70 | 138.25 | 141.70 | 141.70 | 1.91% | - |
| Jul 6, 2026 | 144.40 | 144.40 | 138.05 | 139.05 | 139.05 | -1.24% | 10 |
| Jul 3, 2026 | 143.25 | 143.25 | 140.80 | 140.80 | 140.80 | -1.78% | - |
| Jul 2, 2026 | 139.25 | 145.20 | 139.25 | 143.35 | 143.35 | 2.39% | - |
| Jul 1, 2026 | 132.15 | 140.00 | 132.15 | 140.00 | 140.00 | 5.30% | - |
| Jun 30, 2026 | 137.70 | 137.70 | 132.95 | 132.95 | 132.95 | -3.45% | - |
| Jun 29, 2026 | 139.20 | 140.00 | 137.15 | 137.70 | 137.70 | -1.15% | 15 |
| Jun 26, 2026 | 133.15 | 139.90 | 133.15 | 139.30 | 139.30 | 3.03% | 150 |
| Jun 25, 2026 | 130.95 | 135.20 | 130.95 | 135.20 | 135.20 | 3.25% | - |
| Jun 24, 2026 | 125.95 | 130.95 | 125.95 | 130.95 | 130.95 | 3.93% | - |
| Jun 23, 2026 | 121.00 | 126.60 | 121.00 | 126.00 | 126.00 | 3.62% | - |
| Jun 22, 2026 | 126.20 | 126.20 | 121.55 | 121.60 | 121.60 | -3.57% | 60 |
| Jun 19, 2026 | 126.05 | 126.10 | 126.05 | 126.10 | 126.10 | - | - |
| Jun 18, 2026 | 124.55 | 126.20 | 124.55 | 126.10 | 126.10 | 1.53% | - |
| Jun 17, 2026 | 126.55 | 127.00 | 124.20 | 124.20 | 124.20 | -2.09% | - |