Insmed Incorporated (FRA:IM8N)
Germany
· Delayed Price · Currency is EUR 179.00
+2.00 (1.13%)
At close: Dec 4, 2025
Insmed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.79% | 17 |
| Dec 4, 2025 | 176.00 | 179.00 | 176.00 | 179.00 | 179.00 | 1.13% | 85 |
| Dec 3, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | -4.32% | 30 |
| Dec 2, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 185.00 | 1.65% | 10 |
| Dec 1, 2025 | 177.00 | 183.00 | 177.00 | 182.00 | 182.00 | 4.60% | 465 |
| Nov 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Nov 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.69% | - |
| Nov 26, 2025 | 178.00 | 182.00 | 177.00 | 178.00 | 178.00 | -2.73% | 117 |
| Nov 25, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 1.67% | 80 |
| Nov 24, 2025 | 172.00 | 180.00 | 172.00 | 180.00 | 180.00 | 4.65% | 45 |
| Nov 21, 2025 | 172.00 | 177.00 | 172.00 | 172.00 | 172.00 | -2.27% | 145 |
| Nov 20, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Nov 19, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 4.17% | 107 |
| Nov 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Nov 17, 2025 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 3.09% | 39 |
| Nov 14, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.14% | - |
| Nov 13, 2025 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | - | 18 |
| Nov 12, 2025 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 30 |
| Nov 11, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Nov 10, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 6.33% | 50 |
| Nov 7, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.86% | 9 |
| Nov 6, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Nov 5, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Nov 4, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -3.01% | - |
| Nov 3, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -2.35% | 3 |
| Oct 31, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 19.72% | 220 |
| Oct 30, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Oct 29, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 2.14% | 14 |
| Oct 28, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.94% | - |
| Oct 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -2.16% | - |
| Oct 24, 2025 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 5 |
| Oct 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Oct 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Oct 21, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | - |
| Oct 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Oct 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Oct 16, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.90% | 10 |
| Oct 15, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -1.43% | - |
| Oct 14, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Oct 13, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Oct 10, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2.17% | - |
| Oct 9, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Oct 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3.73% | - |
| Oct 7, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Oct 6, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 3.10% | - |
| Oct 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 4.03% | - |
| Oct 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Oct 1, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Sep 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 2.56% | - |
| Sep 29, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.74% | 48 |
| Sep 26, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Sep 25, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -6.50% | 20 |
| Sep 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Sep 23, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Sep 22, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Sep 19, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Sep 18, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Sep 17, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 1.67% | - |
| Sep 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.44% | 130 |
| Sep 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Sep 12, 2025 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | - | 57 |
| Sep 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Sep 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Sep 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Sep 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 1.65% | 40 |
| Sep 5, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Sep 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Sep 3, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 9.65% | 50 |
| Sep 2, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 50 |
| Sep 1, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | 50 |
| Aug 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0.88% | - |
| Aug 28, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Aug 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 2.73% | 60 |
| Aug 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Aug 25, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Aug 22, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Aug 21, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | 65 |
| Aug 20, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Aug 19, 2025 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 100 |
| Aug 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Aug 15, 2025 | 109.00 | 111.00 | 107.00 | 107.00 | 107.00 | - | 503 |
| Aug 14, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 3.88% | 212 |
| Aug 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 8.42% | 50 |
| Aug 12, 2025 | 96.50 | 98.00 | 96.50 | 95.00 | 95.00 | - | 215 |
| Aug 11, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 2.70% | 210 |
| Aug 8, 2025 | 93.00 | 93.00 | 92.50 | 92.50 | 92.50 | -4.64% | 200 |
| Aug 7, 2025 | 94.50 | 94.50 | 90.00 | 97.00 | 97.00 | -0.51% | 100 |
| Aug 6, 2025 | 97.00 | 97.00 | 97.00 | 97.50 | 97.50 | 1.56% | 100 |
| Aug 5, 2025 | 95.50 | 97.50 | 95.50 | 96.00 | 96.00 | 3.23% | 165 |
| Aug 4, 2025 | 95.00 | 96.00 | 95.00 | 93.00 | 93.00 | 6.29% | 151 |
| Jul 30, 2025 | 90.00 | 92.00 | 90.00 | 87.50 | 87.50 | -2.23% | 60 |
| Jul 28, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | 20 |
| Jul 25, 2025 | 87.50 | 89.50 | 87.50 | 90.00 | 90.00 | 3.45% | 138 |
| Jul 24, 2025 | 87.50 | 90.00 | 87.50 | 87.00 | 87.00 | -3.87% | 225 |
| Jul 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | 42 |
| Jun 27, 2025 | 86.50 | 86.50 | 85.50 | 89.00 | 89.00 | -3.78% | 550 |
| Jun 24, 2025 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | 7.56% | 88 |
| Jun 23, 2025 | 88.00 | 90.00 | 88.00 | 86.00 | 86.00 | 6.17% | 62 |
| Jun 12, 2025 | 83.50 | 85.00 | 83.50 | 81.00 | 81.00 | 6.58% | 124 |
| Jun 11, 2025 | 84.00 | 84.00 | 80.00 | 76.00 | 76.00 | 18.75% | 179 |