Insmed Incorporated (FRA:IM8N)
Germany · Delayed Price · Currency is EUR 90.60
-1.40 (-1.52%)
Last updated: Oct 8, 2026, 3:28 PM CET
FRA:IM8N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 89.51 | 89.51 | 89.51 | 89.51 | 89.51 | -1.20% | - |
| Oct 8, 2026 | 90.90 | 91.26 | 90.60 | 90.60 | 90.60 | -1.52% | 575 |
| Oct 7, 2026 | 93.73 | 94.31 | 92.00 | 92.00 | 92.00 | -1.05% | 110 |
| Oct 6, 2026 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -6.93% | - |
| Oct 5, 2026 | 99.03 | 99.90 | 99.03 | 99.90 | 99.90 | 3.44% | 25 |
| Oct 2, 2026 | 96.51 | 96.81 | 96.51 | 96.58 | 96.58 | -0.35% | 244 |
| Oct 1, 2026 | 101.26 | 101.48 | 96.92 | 96.92 | 96.92 | -5.04% | 94 |
| Sep 30, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 0.51% | - |
| Sep 29, 2026 | 103.52 | 103.52 | 101.54 | 101.54 | 101.54 | -1.42% | 3 |
| Sep 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.21% | - |
| Sep 25, 2026 | 106.76 | 106.76 | 102.78 | 102.78 | 102.78 | -0.96% | 25 |
| Sep 24, 2026 | 103.58 | 103.78 | 103.58 | 103.78 | 103.78 | -1.70% | 390 |
| Sep 23, 2026 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | 0.30% | - |
| Sep 22, 2026 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 0.25% | - |
| Sep 21, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.74% | - |
| Sep 18, 2026 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | 0.75% | - |
| Sep 17, 2026 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | 3.20% | - |
| Sep 16, 2026 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | -4.03% | - |
| Sep 15, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -3.10% | - |
| Sep 14, 2026 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | 1.90% | - |
| Sep 11, 2026 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | -1.01% | - |
| Sep 10, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -0.16% | - |
| Sep 9, 2026 | 108.16 | 110.88 | 107.28 | 110.88 | 110.88 | 2.65% | 105 |
| Sep 8, 2026 | 107.84 | 108.02 | 107.84 | 108.02 | 108.02 | -0.24% | 20 |
| Sep 7, 2026 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | -1.11% | - |
| Sep 4, 2026 | 108.68 | 109.50 | 108.68 | 109.50 | 109.50 | 0.22% | 5 |
| Sep 3, 2026 | 109.12 | 109.26 | 109.12 | 109.26 | 109.26 | 0.63% | 70 |
| Sep 2, 2026 | 104.66 | 108.62 | 104.66 | 108.58 | 108.58 | 3.53% | 103 |
| Sep 1, 2026 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 2.80% | - |
| Aug 31, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | -1.96% | - |
| Aug 28, 2026 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | -2.44% | - |
| Aug 27, 2026 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | 0.55% | - |
| Aug 26, 2026 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | -0.19% | - |
| Aug 25, 2026 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | -0.23% | 1 |
| Aug 24, 2026 | 107.62 | 108.46 | 106.52 | 106.52 | 106.52 | -0.26% | 140 |
| Aug 21, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -2.05% | 5 |
| Aug 20, 2026 | 111.94 | 111.94 | 109.04 | 109.04 | 109.04 | -1.64% | 5 |
| Aug 19, 2026 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | 0.36% | - |
| Aug 18, 2026 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | 0.27% | - |
| Aug 17, 2026 | 106.94 | 110.16 | 106.94 | 110.16 | 110.16 | 0.82% | 70 |
| Aug 14, 2026 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | -4.64% | - |
| Aug 13, 2026 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | -0.21% | - |
| Aug 12, 2026 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | -1.59% | - |
| Aug 11, 2026 | 116.66 | 116.68 | 116.66 | 116.68 | 116.68 | 2.91% | - |
| Aug 10, 2026 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | -0.14% | - |
| Aug 7, 2026 | 114.36 | 116.08 | 113.54 | 113.54 | 113.54 | 31.90% | 83 |
| Aug 6, 2026 | 86.08 | 86.08 | 86.08 | 86.08 | 86.08 | 0.43% | - |
| Aug 5, 2026 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | 0.20% | - |
| Aug 4, 2026 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | -0.19% | - |
| Aug 3, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.07% | - |