IRADIMED CORPORATION (FRA:46K)
Germany
· Delayed Price · Currency is EUR 79.00
+0.50 (0.64%)
At close: Dec 4, 2025
IRADIMED CORPORATION Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Dec 4, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Dec 3, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Dec 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Dec 1, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | - |
| Nov 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Nov 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Nov 25, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.31% | - |
| Nov 24, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Nov 21, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Nov 20, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Nov 19, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Nov 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Nov 17, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Nov 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| Nov 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.85 | 2.07% | - |
| Nov 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.36 | -1.36% | - |
| Nov 11, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | 2.08% | - |
| Nov 10, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.86 | -0.69% | - |
| Nov 7, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.36 | -0.68% | - |
| Nov 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.86 | -2.01% | - |
| Nov 5, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.35 | 4.20% | - |
| Nov 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | 5.93% | - |
| Nov 3, 2025 | 65.50 | 67.50 | 65.50 | 67.50 | 67.37 | 3.05% | 23 |
| Oct 31, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.37 | -2.24% | - |
| Oct 30, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.87 | -2.19% | - |
| Oct 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.36 | 3.01% | - |
| Oct 28, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.37 | -1.48% | - |
| Oct 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.37 | 1.50% | - |
| Oct 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.37 | 0.76% | - |
| Oct 23, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.87 | 2.33% | - |
| Oct 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.37 | 1.57% | - |
| Oct 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.37 | 2.42% | - |
| Oct 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | -3.88% | - |
| Oct 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.37 | 4.03% | - |
| Oct 16, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | -0.80% | - |
| Oct 15, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.38 | 0.81% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | 1.64% | - |
| Oct 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | -4.69% | - |
| Oct 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.87 | -2.29% | - |
| Oct 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.37 | 3.15% | - |
| Oct 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.37 | 4.10% | - |
| Oct 7, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | 1.67% | - |
| Oct 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.88 | -0.83% | - |
| Oct 3, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.38 | 1.68% | 4 |
| Oct 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | -0.83% | - |
| Oct 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.88 | 1.69% | - |
| Sep 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | -0.84% | - |
| Sep 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | 2.59% | - |
| Sep 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.89 | -1.69% | - |
| Sep 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | -1.67% | - |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.88 | 0.84% | - |
| Sep 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | - | - |
| Sep 22, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | -2.46% | - |
| Sep 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | 3.39% | - |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.88 | -0.84% | - |
| Sep 17, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | -0.83% | - |
| Sep 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.88 | - | - |
| Sep 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.88 | -4.00% | - |
| Sep 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.38 | 3.31% | - |
| Sep 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.38 | - | - |
| Sep 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.38 | - | - |
| Sep 9, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.38 | -0.82% | - |
| Sep 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | - | - |
| Sep 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | 1.67% | - |
| Sep 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.88 | -1.64% | - |
| Sep 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | -0.81% | - |
| Sep 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | 0.82% | - |
| Sep 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | -1.61% | - |
| Aug 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | -1.59% | - |
| Aug 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | 1.61% | - |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.88 | 1.64% | - |
| Aug 26, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.88 | -0.81% | - |
| Aug 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.38 | 1.65% | - |
| Aug 22, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.38 | 1.68% | - |
| Aug 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | - | - |
| Aug 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | - | - |
| Aug 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | - | - |
| Aug 18, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.38 | - | - |
| Aug 15, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.24 | -0.83% | - |
| Aug 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.74 | -3.23% | - |
| Aug 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.73 | 3.33% | - |
| Aug 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.74 | 1.69% | - |
| Aug 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.74 | 0.85% | - |
| Aug 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.24 | -2.50% | - |
| Aug 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.74 | 0.84% | - |
| Aug 6, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.24 | -1.65% | - |
| Aug 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.23 | 7.08% | - |
| Aug 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.25 | 10.78% | - |
| Aug 1, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.78 | 0.99% | 221 |
| Jul 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.28 | 1.81% | - |
| Jul 30, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.38 | 1.64% | - |
| Jul 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.58 | 2.95% | - |
| Jul 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.19 | -0.42% | - |
| Jul 25, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.39 | - | - |
| Jul 24, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.39 | 0.42% | - |
| Jul 23, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.19 | -0.42% | - |
| Jul 22, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.39 | -0.83% | - |
| Jul 21, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.79 | -1.64% | - |