Insmed Incorporated (FRA:IM8N)
Germany · Delayed Price · Currency is EUR 141.00
+1.00 (0.71%)
At close: Dec 19, 2025
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.79% | 17 |
| Dec 4, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.13% | 85 |
| Dec 3, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -4.32% | 30 |
| Dec 2, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1.65% | 10 |
| Dec 1, 2025 | 177.00 | 183.00 | 177.00 | 182.00 | 182.00 | 4.60% | 465 |
| Nov 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Nov 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.69% | - |
| Nov 26, 2025 | 178.00 | 182.00 | 177.00 | 178.00 | 178.00 | -2.73% | 117 |
| Nov 25, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 1.67% | 80 |
| Nov 24, 2025 | 172.00 | 180.00 | 172.00 | 180.00 | 180.00 | 4.65% | 45 |
| Nov 21, 2025 | 172.00 | 177.00 | 172.00 | 172.00 | 172.00 | -2.27% | 145 |
| Nov 20, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Nov 19, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 4.17% | 107 |
| Nov 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Nov 17, 2025 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 3.09% | 39 |
| Nov 14, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.14% | - |
| Nov 13, 2025 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | 18 |
| Nov 12, 2025 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 30 |
| Nov 11, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Nov 10, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 6.33% | 50 |
| Nov 7, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.86% | 9 |
| Nov 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Nov 5, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Nov 4, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.01% | - |
| Nov 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 3 |
| Oct 31, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 19.72% | 220 |
| Oct 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Oct 29, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.14% | 14 |
| Oct 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | - |
| Oct 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Oct 24, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 5 |
| Oct 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Oct 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Oct 21, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Oct 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Oct 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Oct 16, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.90% | 10 |
| Oct 15, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Oct 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Oct 13, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |