InspireMD, Inc. (FRA:II2)
Germany · Delayed Price · Currency is EUR 1.280
-0.020 (-1.54%)
At close: Jan 30, 2026
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jan 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jan 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Jan 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -6.52% | - |
| Jan 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 5.34% | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Jan 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Jan 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Jan 16, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jan 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jan 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Jan 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | - |
| Jan 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.95% | - |
| 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% | - |