Inspire Medical Systems, Inc. (FRA:2DR)
Germany
· Delayed Price · Currency is EUR 118.35
+4.50 (3.95%)
Last updated: Dec 5, 2025, 8:36 AM CET
Inspire Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.05 | 114.05 | 113.85 | 113.85 | 113.85 | - | - |
| Dec 3, 2025 | 113.55 | 113.85 | 113.55 | 113.85 | 113.85 | 2.85% | - |
| Dec 2, 2025 | 107.10 | 110.70 | 107.10 | 110.70 | 110.70 | 3.75% | - |
| Dec 1, 2025 | 105.80 | 106.70 | 105.80 | 106.70 | 106.70 | 0.09% | - |
| Nov 28, 2025 | 108.40 | 108.40 | 106.60 | 106.60 | 106.60 | -1.57% | - |
| Nov 27, 2025 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | -2.34% | - |
| Nov 26, 2025 | 111.50 | 111.50 | 110.90 | 110.90 | 110.90 | 10.62% | - |
| Nov 25, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 25.69% | - |
| Nov 24, 2025 | 76.96 | 79.76 | 76.96 | 79.76 | 79.76 | 8.87% | 100 |
| Nov 21, 2025 | 71.32 | 73.26 | 71.32 | 73.26 | 73.26 | 1.41% | - |
| Nov 20, 2025 | 71.58 | 72.24 | 71.58 | 72.24 | 72.24 | 3.61% | - |
| Nov 19, 2025 | 71.08 | 71.08 | 69.72 | 69.72 | 69.72 | -1.27% | - |
| Nov 18, 2025 | 71.44 | 72.40 | 70.62 | 70.62 | 70.62 | -2.57% | 50 |
| Nov 17, 2025 | 73.34 | 73.34 | 72.48 | 72.48 | 72.48 | 0.69% | - |
| Nov 14, 2025 | 73.44 | 73.44 | 71.98 | 71.98 | 71.98 | -5.88% | - |
| Nov 13, 2025 | 77.50 | 77.50 | 76.48 | 76.48 | 76.48 | -2.15% | - |
| Nov 12, 2025 | 76.82 | 78.16 | 76.82 | 78.16 | 78.16 | 5.42% | - |
| Nov 11, 2025 | 73.42 | 74.14 | 73.42 | 74.14 | 74.14 | 4.81% | - |
| Nov 10, 2025 | 69.84 | 70.74 | 69.84 | 70.74 | 70.74 | 1.17% | - |
| Nov 7, 2025 | 71.74 | 71.74 | 69.92 | 69.92 | 69.92 | 0.55% | - |
| Nov 6, 2025 | 70.86 | 70.86 | 69.54 | 69.54 | 69.54 | -2.69% | - |
| Nov 5, 2025 | 72.52 | 72.52 | 71.46 | 71.46 | 71.46 | 5.31% | - |
| Nov 4, 2025 | 63.26 | 67.86 | 63.26 | 67.86 | 67.86 | 9.77% | 40 |
| Nov 3, 2025 | 61.56 | 61.82 | 61.56 | 61.82 | 61.82 | 0.52% | - |
| Oct 31, 2025 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -3.79% | - |
| Oct 30, 2025 | 64.06 | 64.06 | 63.92 | 63.92 | 63.92 | -0.65% | - |
| Oct 29, 2025 | 65.68 | 65.68 | 64.34 | 64.34 | 64.34 | -0.37% | - |
| Oct 28, 2025 | 66.38 | 66.38 | 64.58 | 64.58 | 64.58 | -2.27% | - |
| Oct 27, 2025 | 66.18 | 66.18 | 66.08 | 66.08 | 66.08 | 1.44% | - |
| Oct 24, 2025 | 68.20 | 68.20 | 65.14 | 65.14 | 65.14 | -4.01% | - |
| Oct 23, 2025 | 69.28 | 69.28 | 67.86 | 67.86 | 67.86 | -3.03% | - |
| Oct 22, 2025 | 70.34 | 70.34 | 69.98 | 69.98 | 69.98 | 1.63% | - |
| Oct 21, 2025 | 68.12 | 68.86 | 68.12 | 68.86 | 68.86 | 0.47% | - |
| Oct 20, 2025 | 66.10 | 68.54 | 66.10 | 68.54 | 68.54 | 5.25% | - |
| Oct 17, 2025 | 64.72 | 65.12 | 64.72 | 65.12 | 65.12 | -2.83% | - |
| Oct 16, 2025 | 66.66 | 67.02 | 66.66 | 67.02 | 67.02 | 1.21% | - |
| Oct 15, 2025 | 67.00 | 67.00 | 66.22 | 66.22 | 66.22 | -0.54% | - |
| Oct 14, 2025 | 65.78 | 66.58 | 65.78 | 66.58 | 66.58 | 3.07% | - |
| Oct 13, 2025 | 64.34 | 64.60 | 64.34 | 64.60 | 64.60 | -4.89% | - |
| Oct 10, 2025 | 71.12 | 71.12 | 67.92 | 67.92 | 67.92 | 1.71% | 50 |
| Oct 9, 2025 | 66.46 | 66.78 | 66.46 | 66.78 | 66.78 | 2.93% | - |
| Oct 8, 2025 | 65.18 | 65.18 | 64.88 | 64.88 | 64.88 | 0.65% | - |
| Oct 7, 2025 | 64.30 | 64.46 | 64.30 | 64.46 | 64.46 | 1.16% | - |
| Oct 6, 2025 | 64.64 | 64.64 | 63.72 | 63.72 | 63.72 | 2.05% | - |
| Oct 3, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 2.70% | - |
| Oct 2, 2025 | 60.78 | 60.80 | 60.78 | 60.80 | 60.80 | -0.10% | - |
| Oct 1, 2025 | 61.90 | 61.90 | 60.86 | 60.86 | 60.86 | -2.50% | - |
| Sep 30, 2025 | 63.46 | 63.46 | 62.42 | 62.42 | 62.42 | -1.98% | - |
| Sep 29, 2025 | 65.04 | 65.04 | 63.68 | 63.68 | 63.68 | -2.42% | - |
| Sep 26, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | 0.34% | - |
| Sep 25, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | 0.87% | - |
| Sep 24, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -1.74% | - |
| Sep 23, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -2.09% | - |
| Sep 22, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -1.44% | - |
| Sep 19, 2025 | 69.80 | 69.80 | 68.00 | 68.00 | 68.00 | 1.16% | - |
| Sep 18, 2025 | 67.02 | 67.22 | 67.02 | 67.22 | 67.22 | - | - |
| Sep 17, 2025 | 67.14 | 67.22 | 67.14 | 67.22 | 67.22 | 0.69% | - |
| Sep 16, 2025 | 67.60 | 67.60 | 66.76 | 66.76 | 66.76 | -1.10% | - |
| Sep 15, 2025 | 67.30 | 67.50 | 67.30 | 67.50 | 67.50 | -2.15% | - |
| Sep 12, 2025 | 69.60 | 69.60 | 68.98 | 68.98 | 68.98 | 3.54% | - |
| Sep 11, 2025 | 66.42 | 66.62 | 66.42 | 66.62 | 66.62 | -0.51% | - |
| Sep 10, 2025 | 68.52 | 68.52 | 66.96 | 66.96 | 66.96 | -3.77% | - |
| Sep 9, 2025 | 69.96 | 69.96 | 69.58 | 69.58 | 69.58 | 0.43% | - |
| Sep 8, 2025 | 72.72 | 72.72 | 69.28 | 69.28 | 69.28 | -4.65% | - |
| Sep 5, 2025 | 72.96 | 72.96 | 72.66 | 72.66 | 72.66 | 0.92% | - |
| Sep 4, 2025 | 72.32 | 72.32 | 72.00 | 72.00 | 72.00 | -4.41% | - |
| Sep 3, 2025 | 79.72 | 79.72 | 75.32 | 75.32 | 75.32 | -5.68% | - |
| Sep 2, 2025 | 78.90 | 79.86 | 78.90 | 79.86 | 79.86 | 1.32% | - |
| Sep 1, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 1.78% | - |
| Aug 29, 2025 | 77.12 | 77.44 | 77.12 | 77.44 | 77.44 | 2.33% | - |
| Aug 28, 2025 | 78.26 | 78.26 | 75.68 | 75.68 | 75.68 | 1.12% | - |
| Aug 27, 2025 | 77.42 | 77.42 | 74.84 | 74.84 | 74.84 | -4.64% | - |
| Aug 26, 2025 | 78.64 | 78.64 | 78.48 | 78.48 | 78.48 | -1.38% | - |
| Aug 25, 2025 | 80.80 | 80.80 | 79.58 | 79.58 | 79.58 | 2.10% | - |
| Aug 22, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | 0.83% | - |
| Aug 21, 2025 | 79.28 | 79.28 | 77.30 | 77.30 | 77.30 | -0.51% | - |
| Aug 20, 2025 | 77.18 | 77.70 | 77.18 | 77.70 | 77.70 | 2.64% | - |
| Aug 19, 2025 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 2.32% | - |
| Aug 18, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | 2.75% | - |
| Aug 15, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.49% | - |
| Aug 14, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 3.90% | - |
| Aug 13, 2025 | 71.42 | 71.80 | 71.42 | 71.80 | 71.80 | 3.91% | - |
| Aug 12, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.14% | - |
| Aug 11, 2025 | 67.72 | 69.00 | 67.72 | 69.00 | 69.00 | 3.76% | - |
| Aug 8, 2025 | 65.38 | 66.50 | 65.34 | 66.50 | 66.50 | 0.70% | 120 |
| Aug 7, 2025 | 66.22 | 66.22 | 66.04 | 66.04 | 66.04 | -11.45% | - |
| Aug 6, 2025 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | -14.16% | - |
| Aug 5, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -20.15% | - |
| Aug 4, 2025 | 107.10 | 108.80 | 107.10 | 108.80 | 108.80 | 2.93% | - |
| Aug 1, 2025 | 107.15 | 107.15 | 105.70 | 105.70 | 105.70 | -6.34% | - |
| Jul 31, 2025 | 114.40 | 114.40 | 112.85 | 112.85 | 112.85 | 1.67% | - |
| Jul 30, 2025 | 110.70 | 111.00 | 110.70 | 111.00 | 111.00 | 0.27% | - |
| Jul 29, 2025 | 111.45 | 111.45 | 110.70 | 110.70 | 110.70 | 1.84% | - |
| Jul 28, 2025 | 108.65 | 112.95 | 108.65 | 108.70 | 108.70 | 2.26% | 76 |
| Jul 25, 2025 | 108.15 | 108.15 | 106.30 | 106.30 | 106.30 | -2.66% | - |
| Jul 24, 2025 | 109.80 | 109.80 | 109.20 | 109.20 | 109.20 | 0.60% | - |
| Jul 23, 2025 | 109.10 | 109.10 | 108.55 | 108.55 | 108.55 | 2.21% | - |
| Jul 22, 2025 | 105.55 | 106.20 | 105.55 | 106.20 | 106.20 | -0.75% | - |
| Jul 21, 2025 | 107.55 | 107.55 | 107.00 | 107.00 | 107.00 | -1.74% | - |
| Jul 18, 2025 | 108.85 | 108.90 | 108.85 | 108.90 | 108.90 | 0.97% | - |