Insmed Incorporated (FRA:IM8N)
Germany · Delayed Price · Currency is EUR 88.14
-2.66 (-2.93%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:IM8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | - | -2.93% | - |
| Jun 2, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 0.72% | - |
| Jun 1, 2026 | 90.84 | 90.84 | 90.15 | 90.15 | 90.15 | -2.03% | 135 |
| May 29, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 0.91% | - |
| May 28, 2026 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | -0.88% | - |
| May 27, 2026 | 92.65 | 92.65 | 92.00 | 92.00 | 92.00 | 1.41% | 20 |
| May 26, 2026 | 90.77 | 90.77 | 90.72 | 90.72 | 90.72 | -0.15% | 60 |
| May 25, 2026 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | -2.88% | - |
| May 22, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 1.15% | 68 |
| May 21, 2026 | 91.60 | 92.71 | 91.60 | 92.49 | 92.49 | -0.90% | 68 |
| May 20, 2026 | 91.53 | 93.33 | 91.53 | 93.33 | 93.33 | 1.90% | 158 |
| May 19, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | -1.34% | - |
| May 18, 2026 | 92.62 | 92.83 | 92.62 | 92.83 | 92.83 | -4.97% | 115 |
| May 15, 2026 | 97.87 | 97.87 | 97.69 | 97.69 | 97.69 | -2.31% | 250 |
| May 14, 2026 | 99.75 | 100.00 | 99.75 | 100.00 | 100.00 | -2.44% | 50 |
| May 13, 2026 | 102.38 | 102.50 | 102.22 | 102.50 | 102.50 | 7.77% | 301 |
| May 12, 2026 | 87.19 | 95.11 | 87.19 | 95.11 | 95.11 | 11.64% | 435 |
| May 11, 2026 | 85.12 | 85.19 | 85.12 | 85.19 | 85.19 | -2.06% | 35 |
| May 8, 2026 | 90.91 | 92.80 | 84.88 | 86.98 | 86.98 | -5.03% | 324 |
| May 7, 2026 | 115.50 | 115.50 | 91.59 | 91.59 | 91.59 | -21.78% | 190 |
| May 6, 2026 | 117.52 | 121.48 | 117.10 | 117.10 | 117.10 | -1.28% | 88 |
| May 5, 2026 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | 1.40% | - |
| May 4, 2026 | 112.40 | 116.98 | 112.40 | 116.98 | 116.98 | 2.43% | 130 |
| Apr 30, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.40% | - |
| Apr 29, 2026 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | -0.78% | - |
| Apr 28, 2026 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | 1.48% | - |
| Apr 27, 2026 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | -6.63% | - |
| Apr 24, 2026 | 121.90 | 121.96 | 121.90 | 121.96 | 121.96 | 0.15% | 25 |
| Apr 23, 2026 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | 2.25% | - |
| Apr 22, 2026 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | -2.55% | - |
| Apr 21, 2026 | 119.96 | 122.22 | 119.96 | 122.22 | 122.22 | 0.58% | 3 |
| Apr 20, 2026 | 121.40 | 121.52 | 120.00 | 121.52 | 121.52 | -0.67% | 40 |
| Apr 17, 2026 | 120.38 | 122.56 | 120.38 | 122.34 | 122.34 | -2.86% | 33 |
| Apr 16, 2026 | 124.22 | 125.94 | 124.22 | 125.94 | 125.94 | -0.03% | 196 |
| Apr 15, 2026 | 129.68 | 130.00 | 125.66 | 125.98 | 125.98 | -2.34% | 248 |
| Apr 14, 2026 | 127.00 | 129.98 | 127.00 | 129.00 | 129.00 | 1.24% | 72 |
| Apr 13, 2026 | 130.38 | 133.64 | 127.42 | 127.42 | 127.42 | -5.39% | 249 |
| Apr 10, 2026 | 134.92 | 135.00 | 134.68 | 134.68 | 134.68 | -0.72% | 734 |
| Apr 9, 2026 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | -3.33% | - |
| Apr 8, 2026 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | 0.96% | - |
| Apr 7, 2026 | 140.28 | 140.28 | 139.00 | 139.00 | 139.00 | -0.71% | 22 |
| Apr 2, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.10% | - |
| Apr 1, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 6.72% | 180 |
| Mar 31, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4.69% | - |
| Mar 30, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 1.59% | 79 |
| 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 |