Insmed Incorporated (FRA:IM8N)
Germany · Delayed Price · Currency is EUR 126.00
-2.00 (-1.56%)
At close: Mar 27, 2026
FRA:IM8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 127 |
| Mar 26, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6.67% | - |
| Mar 25, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.00% | - |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5.93% | - |
| Mar 23, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -4.84% | 25 |
| Mar 20, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Mar 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Mar 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Mar 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 3.31% | - |
| Mar 16, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 13, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 1.68% | - |
| Mar 12, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -3.25% | 99 |
| Mar 11, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Mar 10, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Mar 9, 2026 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | -1.63% | 200 |
| Mar 6, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -4.65% | 24 |
| Mar 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | 200 |
| Mar 4, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | 40 |
| Mar 3, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | 67 |
| Mar 2, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 170 |
| Feb 27, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Feb 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -6.72% | - |
| Feb 25, 2026 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | -0.74% | 721 |
| Feb 24, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | 186 |
| Feb 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | 24 |
| 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 |