InspireMD, Inc. (FRA:II2)
Germany · Delayed Price · Currency is EUR 1.730
0.00 (0.00%)
At close: Nov 28, 2025
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.10% | - |
| Oct 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Oct 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Oct 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Oct 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Oct 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Oct 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Oct 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Oct 2, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Sep 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Sep 26, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Sep 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |