Insmed(DE:IM8N)
€107.52+2.32 (+2.21%)
DE:IM8N
Insmed historical prices
€107.52
At close:+2.32 (+2.21%)
Insmed (IM8N) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 106.92 | 107.52 | 106.42 | 107.52 | 107.52 | +2.21% | 0 | 0.00 |
| Nov 10, 2026 | 103.46 | 105.20 | 103.46 | 105.20 | 105.20 | +6.46% | 0 | 0.00 |
| Nov 09, 2026 | 102.70 | 103.26 | 102.54 | 102.54 | 102.54 | +3.76% | 0 | 0.00 |
| Nov 06, 2026 | 96.56 | 98.82 | 96.56 | 98.82 | 98.82 | +2.23% | 0 | 0.00 |
| Nov 05, 2026 | 97.75 | 99.35 | 96.66 | 96.66 | 96.66 | +2.22% | 0 | 0.00 |
| Nov 04, 2026 | 92.37 | 94.56 | 91.66 | 94.56 | 94.56 | +1.38% | 62 | 1.83 |
| Nov 03, 2026 | 97.73 | 97.86 | 93.27 | 93.27 | 93.27 | -5.10% | 3 | 0.08 |
| Nov 02, 2026 | 100.74 | 102.08 | 98.28 | 98.28 | 98.28 | -3.02% | 672 | 23.73 |
| Oct 30, 2026 | 99.17 | 101.34 | 99.17 | 101.34 | 101.34 | +1.73% | 74 | 2.73 |
| Oct 29, 2026 | 88.38 | 103.50 | 88.38 | 99.62 | 99.62 | +14.74% | 364 | 17.04 |
| Oct 28, 2026 | 86.13 | 86.82 | 85.56 | 86.82 | 86.82 | +2.49% | 0 | 0.00 |
| Oct 27, 2026 | 83.70 | 84.71 | 83.70 | 84.71 | 84.71 | +1.17% | 0 | 0.00 |
| Oct 26, 2026 | 83.24 | 83.73 | 83.24 | 83.73 | 83.73 | -0.01% | 0 | 0.00 |
| Oct 23, 2026 | 84.81 | 84.81 | 83.74 | 83.74 | 83.74 | -0.16% | 0 | 0.00 |
| Oct 22, 2026 | 83.44 | 83.87 | 83.44 | 83.87 | 83.87 | -1.36% | 20 | 0.77 |
| Oct 21, 2026 | 85.21 | 85.21 | 85.03 | 85.03 | 85.03 | -0.51% | 0 | 0.00 |
| Oct 20, 2026 | 85.03 | 85.47 | 85.03 | 85.47 | 85.47 | +0.15% | 0 | 0.00 |
| Oct 19, 2026 | 85.73 | 85.96 | 85.34 | 85.34 | 85.34 | -0.85% | 0 | 0.00 |
| Oct 16, 2026 | 88.63 | 88.63 | 85.95 | 86.07 | 86.07 | -2.67% | 70 | 2.79 |
| Oct 15, 2026 | 86.92 | 88.43 | 86.79 | 88.43 | 88.43 | +1.18% | 0 | 0.00 |
| Oct 14, 2026 | 86.75 | 87.40 | 86.58 | 87.40 | 87.40 | -0.27% | 57 | 2.34 |
| Oct 13, 2026 | 88.57 | 88.72 | 87.64 | 87.64 | 87.64 | -1.80% | 0 | 0.00 |
| Oct 12, 2026 | 90.33 | 90.33 | 89.13 | 89.25 | 89.25 | -0.63% | 0 | 0.00 |
| Oct 09, 2026 | 89.55 | 89.82 | 89.55 | 89.82 | 89.82 | +3.32% | 6 | 0.18 |
| Oct 08, 2026 | 90.90 | 90.91 | 86.93 | 86.93 | 86.93 | -6.43% | 0 | 0.00 |
| Oct 07, 2026 | 93.99 | 94.10 | 92.90 | 92.90 | 92.90 | -1.16% | 10 | 0.30 |
| Oct 06, 2026 | 93.23 | 93.99 | 92.79 | 93.99 | 93.99 | +1.14% | 0 | 0.00 |
| Oct 05, 2026 | 98.97 | 98.97 | 92.93 | 92.93 | 92.93 | -4.32% | 327 | 10.54 |
| Oct 02, 2026 | 96.74 | 97.92 | 95.15 | 97.13 | 97.13 | -0.66% | 22 | 0.72 |
| Oct 01, 2026 | 101.66 | 101.66 | 97.78 | 97.78 | 97.78 | -4.01% | 15 | 0.46 |
| Sep 30, 2026 | 102.36 | 102.36 | 101.86 | 101.86 | 101.86 | +0.12% | 0 | 0.00 |
| Sep 29, 2026 | 104.26 | 104.64 | 101.00 | 101.74 | 101.74 | -1.89% | 20 | 0.58 |
| Sep 28, 2026 | 103.14 | 103.70 | 103.14 | 103.70 | 103.70 | +1.37% | 20 | 0.55 |
| Sep 25, 2026 | 107.00 | 107.00 | 102.30 | 102.30 | 102.30 | -2.44% | 0 | 0.00 |
| Sep 24, 2026 | 103.42 | 104.86 | 103.42 | 104.86 | 104.86 | +0.31% | 0 | 0.00 |
| Sep 23, 2026 | 105.78 | 105.96 | 104.54 | 104.54 | 104.54 | -0.48% | 6 | 0.13 |
| Sep 22, 2026 | 106.26 | 106.26 | 105.04 | 105.04 | 105.04 | -2.12% | 0 | 0.00 |
| Sep 21, 2026 | 105.04 | 107.70 | 105.04 | 107.32 | 107.32 | +0.30% | 13 | 0.26 |
| Sep 18, 2026 | 108.20 | 108.20 | 107.00 | 107.00 | 107.00 | -0.80% | 0 | 0.00 |
| Sep 17, 2026 | 107.24 | 107.86 | 107.24 | 107.86 | 107.86 | +1.62% | 0 | 0.00 |
| Sep 16, 2026 | 104.00 | 106.14 | 104.00 | 106.14 | 106.14 | +2.37% | 2 | 0.04 |
| Sep 15, 2026 | 109.16 | 109.16 | 103.68 | 103.68 | 103.68 | -4.58% | 0 | 0.00 |
| Sep 14, 2026 | 111.60 | 111.60 | 108.66 | 108.66 | 108.66 | -1.02% | 4 | 0.08 |
| Sep 11, 2026 | 109.48 | 110.08 | 109.48 | 109.78 | 109.78 | +0.18% | 1 | 0.02 |
| Sep 10, 2026 | 110.76 | 111.04 | 109.58 | 109.58 | 109.58 | -1.56% | 0 | 0.00 |
| Sep 09, 2026 | 107.24 | 111.32 | 107.08 | 111.32 | 111.32 | +3.51% | 0 | 0.00 |
| Sep 08, 2026 | 107.80 | 109.18 | 107.54 | 107.54 | 107.54 | -2.68% | 0 | 0.00 |
| Sep 07, 2026 | 108.32 | 110.50 | 108.22 | 110.50 | 110.50 | +0.78% | 0 | 0.00 |
| Sep 04, 2026 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | +0.88% | 0 | 0.00 |
| Sep 03, 2026 | 108.98 | 108.98 | 108.68 | 108.68 | 108.68 | +0.87% | 15 | 0.24 |
