Insmed Incorporated (FRA:IM8N)
Germany · Delayed Price · Currency is EUR 140.00
+11.00 (8.53%)
Last updated: Feb 20, 2026, 4:55 PM CET
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 8.53% | 32 |
| Feb 19, 2026 | 128.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | 156 |
| Feb 18, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 2.42% | - |
| Feb 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Feb 16, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Feb 13, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | -0.81% | 15 |
| Feb 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Feb 11, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Feb 10, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Feb 9, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -2.36% | 210 |
| Feb 6, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -0.78% | - |
| Feb 5, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Feb 4, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 3.13% | - |
| Feb 3, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -2.29% | 3 |
| Feb 2, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | 17 |
| Jan 30, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Jan 29, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | -1.48% | 57 |
| Jan 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Jan 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Jan 26, 2026 | 130.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | 80 |
| Jan 23, 2026 | 136.00 | 138.00 | 133.00 | 133.00 | 133.00 | - | 464 |
| Jan 22, 2026 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | -3.62% | 177 |
| Jan 21, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 0.73% | 15 |
| Jan 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Jan 19, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | 30 |
| Jan 16, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | 144 |
| Jan 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Jan 14, 2026 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | -8.67% | 85 |
| Jan 13, 2026 | 144.00 | 150.00 | 144.00 | 150.00 | 150.00 | -0.66% | 80 |
| Jan 12, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 25 |
| Jan 9, 2026 | 145.00 | 156.00 | 145.00 | 151.00 | 151.00 | 2.03% | 315 |
| Jan 8, 2026 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 30 |
| Jan 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Jan 6, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Jan 5, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.74% | - |
| Jan 2, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 65 |
| Dec 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Dec 29, 2025 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | 0.68% | 65 |
| Dec 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Dec 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 4.96% | - |
| Dec 19, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Dec 18, 2025 | 133.00 | 143.00 | 133.00 | 140.00 | 140.00 | -19.08% | 248 |
| Dec 17, 2025 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 4.22% | 167 |
| Dec 16, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -4.05% | - |
| Dec 15, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 5.49% | 15 |
| Dec 12, 2025 | 165.00 | 168.00 | 164.00 | 164.00 | 164.00 | -0.61% | 70 |
| Dec 11, 2025 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | - | 370 |
| Dec 10, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | 30 |
| Dec 9, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -5.65% | 85 |
| Dec 8, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 1.72% | 5 |