Skip to main content
logo
Insmed Incorporated (FRA:IM8N)
Germany flag Germany · Delayed Price · Currency is EUR
107.96
+0.80 (0.75%)
At close: Sep 18, 2026

FRA:IM8N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026107.96107.96107.96107.96107.960.75%-
Sep 17, 2026107.16107.16107.16107.16107.163.20%-
Sep 16, 2026103.84103.84103.84103.84103.84-4.03%-
Sep 15, 2026108.20108.20108.20108.20108.20-3.10%-
Sep 14, 2026111.66111.66111.66111.66111.661.90%-
Sep 11, 2026109.58109.58109.58109.58109.58-1.01%-
Sep 10, 2026110.70110.70110.70110.70110.70-0.16%-
Sep 9, 2026108.16110.88107.28110.88110.882.65%105
Sep 8, 2026107.84108.02107.84108.02108.02-0.24%20
Sep 7, 2026108.28108.28108.28108.28108.28-1.11%-
Sep 4, 2026108.68109.50108.68109.50109.500.22%5
Sep 3, 2026109.12109.26109.12109.26109.260.63%70
Sep 2, 2026104.66108.62104.66108.58108.583.53%103
Sep 1, 2026104.88104.88104.88104.88104.882.80%-
Aug 31, 2026102.02102.02102.02102.02102.02-1.96%-
Aug 28, 2026104.06104.06104.06104.06104.06-2.44%-
Aug 27, 2026106.66106.66106.66106.66106.660.55%-
Aug 26, 2026106.08106.08106.08106.08106.08-0.19%-
Aug 25, 2026106.28106.28106.28106.28106.28-0.23%1
Aug 24, 2026107.62108.46106.52106.52106.52-0.26%140
Aug 21, 2026106.80106.80106.80106.80106.80-2.05%5
Aug 20, 2026111.94111.94109.04109.04109.04-1.64%5
Aug 19, 2026110.86110.86110.86110.86110.860.36%-
Aug 18, 2026110.46110.46110.46110.46110.460.27%-
Aug 17, 2026106.94110.16106.94110.16110.160.82%70
Aug 14, 2026109.26109.26109.26109.26109.26-4.64%-
Aug 13, 2026114.58114.58114.58114.58114.58-0.21%-
Aug 12, 2026114.82114.82114.82114.82114.82-1.59%-
Aug 11, 2026116.66116.68116.66116.68116.682.91%-
Aug 10, 2026113.38113.38113.38113.38113.38-0.14%-
Aug 7, 2026114.36116.08113.54113.54113.5431.90%83
Aug 6, 202686.0886.0886.0886.0886.080.43%-
Aug 5, 202685.7185.7185.7185.7185.710.20%-
Aug 4, 202685.5485.5485.5485.5485.54-0.19%-
Aug 3, 202685.7085.7085.7085.7085.700.07%-
Jul 31, 202688.5788.5785.6485.6485.64-5.42%116
Jul 30, 202690.0290.5590.0290.5590.55-0.49%90
Jul 29, 202691.0592.1291.0091.0091.00-1.71%50
Jul 28, 202691.9792.5891.9792.5892.58-1.13%100
Jul 27, 202693.6493.6493.6493.6493.64-0.57%-
Jul 24, 202694.1894.1894.1894.1894.181.30%-
Jul 23, 202692.9792.9792.9792.9792.97-2.03%-
Jul 22, 202694.9094.9094.9094.9094.901.08%-
Jul 21, 202693.8993.8993.8993.8993.89-0.66%-
Jul 20, 202694.5194.5194.5194.5194.511.45%-
Jul 17, 202693.1693.1693.1693.1693.16-2.53%-
Jul 16, 202695.5895.5895.5895.5895.58-0.80%-
Jul 15, 202696.3596.3596.3596.3596.350.36%-
Jul 14, 202695.7596.0095.2996.0096.00-4.78%501
Jul 13, 2026100.82100.82100.82100.82100.82-2.76%-