Insmed Incorporated (FRA:IM8N)
Germany · Delayed Price · Currency is EUR 134.00
+1.00 (0.75%)
Last updated: Jan 27, 2026, 8:04 AM CET
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |