Insulet Corporation (FRA:GOV)
Germany
· Delayed Price · Currency is EUR 261.40
-9.60 (-3.54%)
At close: Dec 5, 2025
Insulet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.50 | 269.50 | 261.00 | 261.40 | 261.40 | -3.54% | - |
| Dec 4, 2025 | 262.10 | 271.00 | 262.10 | 271.00 | 271.00 | 3.20% | 36 |
| Dec 3, 2025 | 264.00 | 264.00 | 261.80 | 262.60 | 262.60 | -1.24% | - |
| Dec 2, 2025 | 265.50 | 268.90 | 265.50 | 265.90 | 265.90 | -0.49% | - |
| Dec 1, 2025 | 277.30 | 277.70 | 267.20 | 267.20 | 267.20 | -4.23% | - |
| Nov 28, 2025 | 280.50 | 281.00 | 279.00 | 279.00 | 279.00 | -0.32% | - |
| Nov 27, 2025 | 279.80 | 279.90 | 279.80 | 279.90 | 279.90 | -0.64% | - |
| Nov 26, 2025 | 282.90 | 282.90 | 281.50 | 281.70 | 281.70 | -1.05% | - |
| Nov 25, 2025 | 290.70 | 292.60 | 281.80 | 284.70 | 284.70 | -2.97% | - |
| Nov 24, 2025 | 286.30 | 295.30 | 286.30 | 293.40 | 293.40 | 1.98% | 30 |
| Nov 21, 2025 | 270.10 | 289.20 | 270.10 | 287.70 | 287.70 | 6.04% | - |
| Nov 20, 2025 | 302.40 | 304.00 | 271.30 | 271.30 | 271.30 | -9.72% | 20 |
| Nov 19, 2025 | 290.50 | 300.50 | 289.90 | 300.50 | 300.50 | 4.41% | 28 |
| Nov 18, 2025 | 278.50 | 288.70 | 278.50 | 287.80 | 287.80 | 1.73% | - |
| Nov 17, 2025 | 285.50 | 286.20 | 282.30 | 282.90 | 282.90 | -1.08% | - |
| Nov 14, 2025 | 283.30 | 288.80 | 281.90 | 286.00 | 286.00 | -0.03% | - |
| Nov 13, 2025 | 289.20 | 289.20 | 285.50 | 286.10 | 286.10 | -1.41% | - |
| Nov 12, 2025 | 280.50 | 292.50 | 280.50 | 290.20 | 290.20 | 3.27% | - |
| Nov 11, 2025 | 275.00 | 281.00 | 275.00 | 281.00 | 281.00 | 1.52% | - |
| Nov 10, 2025 | 276.60 | 276.80 | 271.60 | 276.80 | 276.80 | 0.65% | - |
| Nov 7, 2025 | 278.80 | 285.90 | 273.80 | 275.00 | 275.00 | -1.26% | - |
| Nov 6, 2025 | 270.90 | 281.90 | 257.20 | 278.50 | 278.50 | 1.98% | 20 |
| Nov 5, 2025 | 276.40 | 276.70 | 270.20 | 273.10 | 273.10 | -2.22% | 30 |
| Nov 4, 2025 | 271.80 | 279.30 | 271.80 | 279.30 | 279.30 | 0.90% | - |
| Nov 3, 2025 | 269.50 | 277.10 | 269.50 | 276.80 | 276.80 | 3.55% | - |
| Oct 31, 2025 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | -2.45% | - |
| Oct 30, 2025 | 269.80 | 274.00 | 269.80 | 274.00 | 274.00 | -0.94% | - |
| Oct 29, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | 0.07% | - |
| Oct 28, 2025 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | 0.40% | - |
| Oct 27, 2025 | 276.50 | 276.50 | 275.30 | 275.30 | 275.30 | -0.40% | - |
| Oct 24, 2025 | 277.50 | 280.30 | 276.40 | 276.40 | 276.40 | -0.54% | - |
| Oct 23, 2025 | 282.20 | 282.20 | 277.90 | 277.90 | 277.90 | -1.98% | - |
| Oct 22, 2025 | 281.70 | 286.70 | 281.70 | 283.50 | 283.50 | 0.21% | - |
| Oct 21, 2025 | 279.00 | 283.30 | 276.60 | 282.90 | 282.90 | 1.04% | - |
| Oct 20, 2025 | 271.90 | 280.00 | 271.90 | 280.00 | 280.00 | 2.41% | - |
| Oct 17, 2025 | 266.20 | 275.10 | 266.20 | 273.40 | 273.40 | 1.26% | 38 |
| Oct 16, 2025 | 266.20 | 273.90 | 266.20 | 270.00 | 270.00 | 0.78% | - |
| Oct 15, 2025 | 272.80 | 272.80 | 267.90 | 267.90 | 267.90 | -1.98% | - |
| Oct 14, 2025 | 267.70 | 277.00 | 267.70 | 273.30 | 273.30 | 0.77% | - |
| Oct 13, 2025 | 272.30 | 273.10 | 269.50 | 271.20 | 271.20 | 0.33% | - |
| Oct 10, 2025 | 275.30 | 276.50 | 270.30 | 270.30 | 270.30 | -2.07% | - |
| Oct 9, 2025 | 269.10 | 278.50 | 269.10 | 276.00 | 276.00 | 1.32% | - |
| Oct 8, 2025 | 268.00 | 272.40 | 266.80 | 272.40 | 272.40 | 1.45% | - |
| Oct 7, 2025 | 264.60 | 269.10 | 264.60 | 268.50 | 268.50 | 1.13% | - |
| Oct 6, 2025 | 262.50 | 265.50 | 261.90 | 265.50 | 265.50 | 0.95% | - |
| Oct 3, 2025 | 265.00 | 267.50 | 263.00 | 263.00 | 263.00 | -1.13% | - |
| Oct 2, 2025 | 259.00 | 266.00 | 258.90 | 266.00 | 266.00 | 2.39% | - |
| Oct 1, 2025 | 259.60 | 263.50 | 250.10 | 259.80 | 259.80 | -0.76% | - |
| Sep 30, 2025 | 262.60 | 262.60 | 260.00 | 261.80 | 261.80 | -0.83% | - |
| Sep 29, 2025 | 270.00 | 270.00 | 263.00 | 264.00 | 264.00 | -2.98% | - |
| Sep 26, 2025 | 275.20 | 277.30 | 272.10 | 272.10 | 272.10 | -1.41% | - |
| Sep 25, 2025 | 276.50 | 276.50 | 268.50 | 276.00 | 276.00 | -0.79% | - |
| Sep 24, 2025 | 276.00 | 279.40 | 276.00 | 278.20 | 278.20 | 0.87% | - |
| Sep 23, 2025 | 281.90 | 282.50 | 275.80 | 275.80 | 275.80 | -2.92% | - |
| Sep 22, 2025 | 279.50 | 284.10 | 278.70 | 284.10 | 284.10 | 1.14% | - |
| Sep 19, 2025 | 281.50 | 285.90 | 279.40 | 280.90 | 280.90 | -0.88% | 27 |
| Sep 18, 2025 | 272.30 | 283.40 | 271.60 | 283.40 | 283.40 | 4.11% | - |
| Sep 17, 2025 | 278.00 | 280.10 | 268.00 | 272.20 | 272.20 | -2.54% | - |
| Sep 16, 2025 | 287.10 | 289.50 | 279.30 | 279.30 | 279.30 | -3.49% | - |
| Sep 15, 2025 | 289.50 | 292.60 | 289.40 | 289.40 | 289.40 | -0.28% | - |
| Sep 12, 2025 | 286.10 | 290.20 | 286.10 | 290.20 | 290.20 | 0.59% | - |
| Sep 11, 2025 | 286.80 | 288.60 | 286.80 | 288.50 | 288.50 | 0.70% | - |
| Sep 10, 2025 | 299.90 | 299.90 | 286.50 | 286.50 | 286.50 | -4.18% | - |
| Sep 9, 2025 | 295.00 | 299.00 | 295.00 | 299.00 | 299.00 | 1.29% | - |
| Sep 8, 2025 | 295.50 | 295.50 | 295.10 | 295.20 | 295.20 | -0.07% | - |
| Sep 5, 2025 | 295.40 | 295.40 | 295.40 | 295.40 | 295.40 | -0.40% | - |
| Sep 4, 2025 | 292.80 | 296.60 | 292.80 | 296.60 | 296.60 | 0.99% | - |
| Sep 3, 2025 | 294.50 | 294.50 | 293.70 | 293.70 | 293.70 | -0.78% | - |
| Sep 2, 2025 | 288.10 | 296.00 | 288.10 | 296.00 | 296.00 | 2.60% | - |
| Sep 1, 2025 | 287.20 | 288.50 | 287.20 | 288.50 | 288.50 | -0.62% | - |
| Aug 29, 2025 | 287.00 | 290.30 | 287.00 | 290.30 | 290.30 | 0.69% | - |
| Aug 28, 2025 | 284.80 | 288.30 | 284.80 | 288.30 | 288.30 | 1.19% | - |
| Aug 27, 2025 | 283.60 | 284.90 | 283.60 | 284.90 | 284.90 | 0.74% | - |
| Aug 26, 2025 | 280.70 | 282.80 | 280.70 | 282.80 | 282.80 | 0.11% | - |
| Aug 25, 2025 | 280.50 | 282.50 | 278.10 | 282.50 | 282.50 | 0.14% | 8 |
| Aug 22, 2025 | 280.70 | 283.90 | 280.70 | 282.10 | 282.10 | -0.25% | - |
| Aug 21, 2025 | 283.80 | 285.20 | 282.30 | 282.80 | 282.80 | -0.91% | - |
| Aug 20, 2025 | 278.70 | 285.40 | 278.70 | 285.40 | 285.40 | 1.75% | - |
| Aug 19, 2025 | 275.10 | 280.50 | 275.10 | 280.50 | 280.50 | 1.48% | - |
| Aug 18, 2025 | 272.80 | 276.70 | 272.80 | 276.40 | 276.40 | 0.91% | - |
| Aug 15, 2025 | 269.30 | 274.00 | 269.30 | 273.90 | 273.90 | 1.33% | - |
| Aug 14, 2025 | 261.50 | 270.30 | 261.50 | 270.30 | 270.30 | 2.46% | - |
| Aug 13, 2025 | 263.00 | 266.70 | 261.80 | 263.80 | 263.80 | 0.04% | 18 |
| Aug 12, 2025 | 260.60 | 263.70 | 259.70 | 263.70 | 263.70 | 0.50% | 40 |
| Aug 11, 2025 | 261.50 | 265.80 | 261.50 | 262.40 | 262.40 | -0.94% | - |
| Aug 8, 2025 | 259.00 | 268.00 | 259.00 | 264.90 | 264.90 | 1.81% | - |
| Aug 7, 2025 | 236.40 | 260.20 | 236.40 | 260.20 | 260.20 | 9.47% | 91 |
| Aug 6, 2025 | 241.80 | 241.80 | 237.70 | 237.70 | 237.70 | -1.98% | 10 |
| Aug 5, 2025 | 247.90 | 247.90 | 242.50 | 242.50 | 242.50 | -2.30% | - |
| Aug 4, 2025 | 245.40 | 249.50 | 245.40 | 248.20 | 248.20 | 1.02% | - |
| Aug 1, 2025 | 249.90 | 249.90 | 245.70 | 245.70 | 245.70 | -2.31% | 15 |
| Jul 31, 2025 | 261.30 | 261.30 | 251.50 | 251.50 | 251.50 | -3.34% | 14 |
| Jul 30, 2025 | 251.00 | 260.70 | 251.00 | 260.20 | 260.20 | 3.58% | - |
| Jul 29, 2025 | 251.00 | 253.50 | 251.00 | 251.20 | 251.20 | -0.12% | - |
| Jul 28, 2025 | 246.50 | 252.10 | 246.50 | 251.50 | 251.50 | 2.15% | - |
| Jul 25, 2025 | 242.70 | 247.50 | 242.70 | 246.20 | 246.20 | 1.44% | - |
| Jul 24, 2025 | 241.90 | 242.70 | 241.90 | 242.70 | 242.70 | -0.25% | - |
| Jul 23, 2025 | 242.30 | 243.90 | 242.30 | 243.30 | 243.30 | 0.95% | - |
| Jul 22, 2025 | 238.60 | 241.00 | 238.10 | 241.00 | 241.00 | -0.86% | 4 |
| Jul 21, 2025 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | -0.69% | - |