Insmed Incorporated (BST:IM8N)
Germany
· Delayed Price · Currency is EUR 176.00
0.00 (0.00%)
At close: Dec 5, 2025
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Dec 3, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -0.56% | - |
| Dec 2, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Dec 1, 2025 | 175.00 | 181.00 | 175.00 | 181.00 | 181.00 | 1.69% | 106 |
| Nov 28, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -1.11% | - |
| Nov 27, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.69% | 25 |
| Nov 26, 2025 | 178.00 | 184.00 | 174.00 | 177.00 | 177.00 | -1.67% | 87 |
| Nov 25, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | - |
| Nov 24, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 178.00 | 3.49% | 100 |
| Nov 21, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -3.37% | - |
| Nov 20, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 3.49% | - |
| Nov 19, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.38% | - |
| Nov 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Nov 17, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 2.42% | 10 |
| Nov 14, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 14.58% | - |
| Oct 30, 2025 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 0.70% | 64 |
| Oct 29, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 13.49% | 20 |
| Sep 9, 2025 | 124.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2.44% | 20 |
| Sep 3, 2025 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 2.50% | 30 |
| Sep 2, 2025 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | 18.81% | 160 |
| Aug 13, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 5.21% | - |
| Aug 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Aug 11, 2025 | 93.00 | 96.50 | 93.00 | 96.50 | 96.50 | 3.21% | - |
| Aug 8, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | -0.53% | - |
| Aug 7, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Aug 6, 2025 | 98.00 | 98.00 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Aug 5, 2025 | 95.00 | 97.00 | 95.00 | 95.50 | 95.50 | 0.53% | 40 |
| Aug 4, 2025 | 93.50 | 95.00 | 93.50 | 95.00 | 95.00 | 1.60% | - |
| Aug 1, 2025 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 2.19% | - |
| Jul 31, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Jul 30, 2025 | 90.00 | 92.00 | 90.00 | 92.00 | 92.00 | 2.22% | - |
| Jul 29, 2025 | 87.50 | 90.00 | 87.50 | 90.00 | 90.00 | 1.69% | - |
| Jul 28, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | - | - |
| Jul 25, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | - | - |
| Jul 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Jul 23, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Jul 22, 2025 | 87.00 | 87.50 | 87.00 | 87.50 | 87.50 | - | - |
| Jul 21, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Jul 18, 2025 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | - |
| Jul 17, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Jul 16, 2025 | 87.50 | 89.50 | 87.50 | 89.50 | 89.50 | 1.13% | - |
| Jul 15, 2025 | 86.50 | 88.50 | 86.50 | 88.50 | 88.50 | 3.51% | - |
| Jul 14, 2025 | 83.00 | 85.50 | 83.00 | 85.50 | 85.50 | 4.27% | - |
| Jul 11, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.61% | - |
| Jul 10, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Jul 9, 2025 | 81.00 | 82.50 | 81.00 | 82.50 | 82.50 | 1.23% | - |
| Jul 8, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Jul 7, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jul 4, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jul 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.61% | - |
| Jul 2, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.96% | - |
| Jul 1, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Jun 30, 2025 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | - | - |
| Jun 27, 2025 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Jun 26, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | -2.79% | 15 |
| Jun 25, 2025 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | -1.65% | - |
| Jun 24, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | 1.11% | 2 |
| Jun 23, 2025 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | 3.45% | - |
| Jun 20, 2025 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | 2.35% | - |
| Jun 19, 2025 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Jun 18, 2025 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -0.58% | - |
| Jun 17, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.58% | - |
| Jun 16, 2025 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | 1.18% | - |
| Jun 13, 2025 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | 1.80% | - |
| Jun 12, 2025 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | -1.18% | - |
| Jun 11, 2025 | 80.00 | 85.00 | 80.00 | 84.50 | 84.50 | 37.40% | 7 |
| Jun 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Jun 9, 2025 | 64.00 | 64.00 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Jun 6, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Jun 5, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jun 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |