Insmed Incorporated (BST:IM8N)
Germany
· Delayed Price · Currency is EUR 115.14
-0.58 (-0.50%)
At close: Apr 28, 2026
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 114.92 | 117.10 | 113.24 | 115.14 | 115.14 | -0.50% | - |
| Apr 27, 2026 | 113.58 | 117.84 | 113.52 | 115.72 | 115.72 | 0.57% | - |
| Apr 24, 2026 | 121.32 | 122.00 | 115.06 | 115.06 | 115.06 | -6.46% | - |
| Apr 23, 2026 | 121.18 | 123.40 | 121.14 | 123.00 | 123.00 | -0.06% | - |
| Apr 22, 2026 | 119.08 | 123.24 | 119.06 | 123.08 | 123.08 | 2.55% | - |
| Apr 21, 2026 | 120.00 | 122.00 | 119.00 | 120.02 | 120.02 | -0.81% | - |
| Apr 20, 2026 | 120.56 | 122.00 | 119.60 | 121.00 | 121.00 | -1.16% | - |
| Apr 17, 2026 | 120.28 | 123.00 | 120.00 | 122.42 | 122.42 | 1.17% | - |
| Apr 16, 2026 | 124.26 | 127.10 | 120.00 | 121.00 | 121.00 | -2.62% | 688 |
| Apr 15, 2026 | 128.36 | 132.00 | 124.00 | 124.26 | 124.26 | -3.81% | 2,374 |
| Apr 14, 2026 | 130.00 | 130.00 | 127.00 | 129.18 | 129.18 | 0.92% | 162 |
| Apr 13, 2026 | 130.02 | 134.00 | 126.00 | 128.00 | 128.00 | -2.47% | 278 |
| Apr 10, 2026 | 135.00 | 135.46 | 130.02 | 131.24 | 131.24 | -3.50% | - |
| Apr 9, 2026 | 134.88 | 137.00 | 134.84 | 136.00 | 136.00 | -0.73% | - |
| Apr 8, 2026 | 140.32 | 141.00 | 134.00 | 137.00 | 137.00 | -2.14% | - |
| Apr 7, 2026 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | - | - |
| Apr 2, 2026 | 139.00 | 141.00 | 137.00 | 140.00 | 140.00 | -1.41% | - |
| Apr 1, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | - |
| Mar 31, 2026 | 134.00 | 141.00 | 133.00 | 140.00 | 140.00 | 4.48% | 150 |
| Mar 30, 2026 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | 8.06% | 396 |
| Mar 27, 2026 | 128.00 | 128.00 | 124.00 | 124.00 | 124.00 | -3.13% | - |
| Mar 26, 2026 | 127.00 | 129.00 | 127.00 | 128.00 | 128.00 | 0.79% | - |
| Mar 25, 2026 | 121.00 | 128.00 | 120.00 | 127.00 | 127.00 | 5.83% | 37 |
| Mar 24, 2026 | 126.00 | 126.00 | 119.00 | 120.00 | 120.00 | -7.69% | - |
| Mar 23, 2026 | 116.00 | 132.00 | 115.00 | 130.00 | 130.00 | 11.11% | 234 |
| Mar 20, 2026 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | -5.65% | - |
| Mar 19, 2026 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | - |
| Mar 18, 2026 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 0.81% | - |
| Mar 17, 2026 | 124.00 | 127.00 | 123.00 | 123.00 | 123.00 | 2.50% | - |
| Mar 16, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | -1.64% | - |
| Mar 13, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.83% | - |
| Mar 12, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 0.83% | - |
| Mar 11, 2026 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -3.23% | - |
| Mar 10, 2026 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | 50 |
| Mar 9, 2026 | 119.00 | 123.00 | 119.00 | 123.00 | 123.00 | 2.50% | - |
| Mar 6, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.44% | 46 |
| Mar 5, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -4.65% | - |
| Mar 4, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | - |
| Mar 3, 2026 | 123.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 8 |
| Mar 2, 2026 | 124.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.79% | - |
| Feb 27, 2026 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | - |
| Feb 26, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -7.35% | - |
| Feb 25, 2026 | 132.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | - |
| Feb 24, 2026 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | - |
| Feb 23, 2026 | 137.00 | 139.00 | 134.00 | 134.00 | 134.00 | -3.60% | 42 |
| Feb 20, 2026 | 136.00 | 141.00 | 134.00 | 139.00 | 139.00 | 2.21% | - |
| Feb 19, 2026 | 126.00 | 136.00 | 124.00 | 136.00 | 136.00 | 6.25% | - |
| Feb 18, 2026 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | 1.59% | - |
| Feb 17, 2026 | 124.00 | 128.00 | 123.00 | 126.00 | 126.00 | 0.80% | 46 |
| Feb 16, 2026 | 124.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | - |
| Feb 13, 2026 | 122.00 | 128.00 | 122.00 | 125.00 | 125.00 | 1.63% | - |
| Feb 12, 2026 | 124.00 | 125.00 | 120.00 | 123.00 | 123.00 | -1.60% | - |
| Feb 11, 2026 | 124.00 | 125.00 | 122.00 | 125.00 | 125.00 | 0.81% | - |
| Feb 10, 2026 | 124.00 | 126.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Feb 9, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | -0.79% | 54 |
| Feb 6, 2026 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Feb 5, 2026 | 128.00 | 131.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Feb 4, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -2.27% | - |
| Feb 3, 2026 | 128.00 | 133.00 | 128.00 | 132.00 | 132.00 | 1.54% | - |
| Feb 2, 2026 | 131.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 50 |
| Jan 30, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | - |
| Jan 29, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 0.77% | 50 |
| Jan 28, 2026 | 134.00 | 135.00 | 130.00 | 130.00 | 130.00 | -2.99% | - |
| Jan 27, 2026 | 133.00 | 135.00 | 133.00 | 134.00 | 134.00 | 3.88% | - |
| Jan 26, 2026 | 130.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 195 |
| Jan 23, 2026 | 136.00 | 137.00 | 131.00 | 132.00 | 132.00 | -2.94% | 170 |
| Jan 22, 2026 | 133.00 | 136.00 | 132.00 | 136.00 | 136.00 | 1.49% | 401 |
| Jan 21, 2026 | 139.00 | 141.00 | 134.00 | 134.00 | 134.00 | -3.60% | - |
| Jan 20, 2026 | 136.00 | 140.00 | 135.00 | 139.00 | 139.00 | 2.21% | - |
| Jan 19, 2026 | 137.00 | 137.00 | 134.00 | 136.00 | 136.00 | -2.16% | - |
| Jan 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Jan 15, 2026 | 139.00 | 141.00 | 136.00 | 137.00 | 137.00 | -2.14% | 90 |
| Jan 14, 2026 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | -5.41% | - |
| Jan 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3.50% | - |
| Jan 12, 2026 | 154.00 | 154.00 | 142.00 | 143.00 | 143.00 | -5.30% | 242 |
| Jan 9, 2026 | 146.00 | 151.00 | 145.00 | 151.00 | 151.00 | 3.42% | - |
| Jan 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.67% | - |
| Jan 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Jan 6, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 10 |
| Jan 5, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -1.32% | - |
| Jan 2, 2026 | 147.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | - |
| Dec 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Dec 29, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 2.72% | - |
| Dec 23, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.65% | - |
| Dec 22, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 7.86% | - |
| Dec 19, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 6.87% | - |
| Dec 18, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | -20.61% | 10 |
| Dec 16, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | - |
| Dec 15, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 35 |
| Dec 12, 2025 | 165.00 | 169.00 | 165.00 | 169.00 | 169.00 | 1.81% | 90 |
| Dec 11, 2025 | 160.00 | 168.00 | 160.00 | 166.00 | 166.00 | 1.84% | 467 |
| Dec 10, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| Dec 9, 2025 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -2.35% | - |
| Dec 8, 2025 | 173.00 | 177.00 | 170.00 | 170.00 | 170.00 | -3.41% | 227 |
| Dec 5, 2025 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | - | - |
| 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% | - |