Insmed Incorporated (FRA:IM8N)
Germany · Delayed Price · Currency is EUR 121.78
+2.68 (2.25%)
Last updated: Apr 23, 2026, 9:01 AM CET
FRA:IM8N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 |
| 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 | - | - |