InspireMD, Inc. (FRA:II2)
Germany · Delayed Price · Currency is EUR 1.470
-0.100 (-6.37%)
Jan 8, 2026, 4:00 PM EST
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Jan 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -6.37% | - |
| Jan 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Jan 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.56% | - |
| Jan 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.26% | - |
| Dec 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.80% | - |
| Dec 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -8.67% | 500 |
| Dec 23, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.13% | - |
| Dec 22, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Dec 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | - |
| Dec 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Dec 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Dec 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Dec 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Dec 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Dec 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.05% | - |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Dec 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Dec 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Nov 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Nov 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Nov 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 15.00% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -13.04% | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Nov 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 14.38% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 9.70% | - |
| Nov 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Nov 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.38% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.59% | - |
| Nov 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.39% | - |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Nov 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | - |
| Nov 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Nov 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Oct 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 30, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Oct 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 27, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | - |