InspireMD, Inc. (FRA:II2)
Germany
· Delayed Price · Currency is EUR 1.570
-0.020 (-1.26%)
At close: Dec 4, 2025
InspireMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Dec 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Dec 2, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Dec 1, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Nov 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Nov 27, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Nov 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Nov 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Nov 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 15.00% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -13.04% | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Nov 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 14.38% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Nov 13, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 9.70% | - |
| Nov 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Nov 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -7.38% | - |
| Nov 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -8.59% | - |
| Nov 7, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.39% | - |
| Nov 6, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Nov 5, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -6.32% | - |
| Nov 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.26% | - |
| Nov 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Oct 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 30, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Oct 29, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Oct 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 27, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Oct 24, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Oct 23, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.10% | - |
| Oct 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Oct 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Oct 20, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Oct 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Oct 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Oct 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Oct 13, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Oct 10, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Oct 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | - |
| Oct 6, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Oct 2, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Sep 29, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Sep 26, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Sep 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 22, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Sep 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Sep 18, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Sep 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Sep 16, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Sep 15, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Sep 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Sep 11, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Sep 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Sep 9, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Sep 8, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 4, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Sep 2, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | - |
| Sep 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Aug 29, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Aug 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Aug 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Aug 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Aug 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Aug 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Aug 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Aug 12, 2025 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 8.00% | - |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Aug 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Aug 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -8.04% | - |
| Aug 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.27% | - |
| Aug 4, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Aug 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 18.00% | - |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Jul 30, 2025 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -2.94% | - |
| Jul 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.25% | - |
| Jul 28, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | - |
| Jul 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 24, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.01% | - |
| Jul 23, 2025 | 2.08 | 2.22 | 2.08 | 2.22 | 2.22 | 6.73% | 500 |
| Jul 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.05% | - |
| Jul 21, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |