Insmed Incorporated (IM8N) Price History
Daily open, high, low, close and volume for Insmed Incorporated (IM8N) from 2025-10-16 to 2026-10-15, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | €86.95 | €88.90 | €86.68 | €88.15 | 0 |
| 2026-10-14 | €86.32 | €87.77 | €86.02 | €87.32 | 100 |
| 2026-10-13 | €88.21 | €88.72 | €86.18 | €86.31 | 0 |
| 2026-10-12 | €90.00 | €91.00 | €88.04 | €88.31 | 0 |
| 2026-10-09 | €89.35 | €90.38 | €88.54 | €89.58 | 60 |
| 2026-10-08 | €91.01 | €91.01 | €86.52 | €89.42 | 0 |
| 2026-10-07 | €93.71 | €94.20 | €90.93 | €91.01 | 60 |
| 2026-10-06 | €98.93 | €99.50 | €90.12 | €93.22 | 0 |
| 2026-10-05 | €98.93 | €99.50 | €92.03 | €92.43 | 0 |
| 2026-10-02 | €96.51 | €98.84 | €95.93 | €98.84 | 0 |
| 2026-10-01 | €101.40 | €101.76 | €96.73 | €96.73 | 1,400 |
| 2026-09-30 | €102.08 | €102.50 | €100.30 | €100.92 | 0 |
| 2026-09-29 | €103.50 | €103.80 | €101.10 | €101.90 | 20 |
| 2026-09-28 | €102.76 | €104.58 | €102.76 | €103.22 | 0 |
| 2026-09-25 | €106.74 | €107.12 | €102.08 | €103.82 | 18 |
| 2026-09-24 | €103.54 | €106.36 | €103.22 | €106.18 | 0 |
| 2026-09-23 | €105.58 | €106.72 | €103.14 | €103.98 | 0 |
| 2026-09-22 | €105.22 | €106.04 | €104.44 | €104.74 | 0 |
| 2026-09-21 | €104.70 | €107.28 | €104.70 | €105.84 | 0 |
| 2026-09-18 | €107.94 | €108.12 | €104.32 | €104.32 | 0 |
| 2026-09-17 | €107.28 | €110.04 | €107.00 | €107.76 | 0 |
| 2026-09-16 | €103.98 | €107.82 | €103.94 | €106.74 | 0 |
| 2026-09-15 | €108.22 | €108.30 | €108.22 | €108.30 | 0 |
| 2026-09-14 | €111.52 | €112.68 | €111.42 | €112.68 | 0 |
| 2026-09-11 | €109.86 | €112.14 | €108.94 | €111.36 | 50 |
| 2026-09-10 | €110.80 | €110.80 | €108.90 | €109.40 | 50 |
| 2026-09-09 | €108.50 | €108.50 | €105.54 | €107.30 | 72 |
| 2026-09-08 | €107.64 | €108.60 | €107.10 | €107.50 | 8 |
| 2026-09-07 | €108.06 | €108.30 | €107.80 | €107.88 | 0 |
| 2026-09-04 | €108.44 | €110.02 | €108.10 | €108.58 | 226 |
| 2026-09-03 | €108.96 | €109.14 | €106.76 | €108.66 | 8 |
| 2026-09-02 | €104.78 | €108.74 | €104.66 | €108.74 | 18 |
| 2026-09-01 | €104.76 | €104.94 | €103.12 | €104.78 | 0 |
| 2026-08-31 | €101.78 | €104.80 | €101.38 | €104.78 | 0 |
| 2026-08-28 | €104.04 | €104.22 | €101.50 | €102.10 | 0 |
| 2026-08-27 | €106.64 | €106.70 | €104.10 | €104.10 | 20 |
| 2026-08-26 | €106.06 | €107.34 | €104.34 | €106.66 | 200 |
| 2026-08-25 | €106.12 | €108.12 | €105.60 | €106.20 | 0 |
| 2026-08-24 | €107.34 | €108.02 | €105.32 | €106.36 | 0 |
| 2026-08-21 | €106.76 | €108.62 | €106.62 | €107.72 | 0 |
| 2026-08-20 | €112.80 | €113.00 | €106.84 | €106.84 | 1,418 |
| 2026-08-19 | €110.54 | €111.80 | €109.46 | €111.42 | 0 |
| 2026-08-18 | €110.42 | €111.02 | €109.42 | €110.42 | 105 |
| 2026-08-17 | €106.52 | €110.56 | €106.32 | €110.54 | 5 |
| 2026-08-14 | €108.98 | €109.34 | €106.06 | €106.68 | 0 |
| 2026-08-13 | €114.54 | €114.90 | €109.64 | €109.82 | 160 |
| 2026-08-12 | €114.62 | €116.74 | €113.34 | €114.72 | 100 |
| 2026-08-11 | €116.46 | €116.74 | €114.10 | €114.38 | 0 |
| 2026-08-10 | €113.20 | €117.02 | €112.92 | €116.66 | 150 |
| 2026-08-07 | €115.02 | €115.02 | €109.36 | €113.08 | 0 |
| 2026-08-06 | €85.84 | €86.22 | €85.84 | €86.04 | 0 |
| 2026-08-05 | €85.74 | €86.91 | €85.50 | €85.69 | 0 |
| 2026-08-04 | €85.51 | €86.11 | €85.03 | €85.62 | 0 |
| 2026-08-03 | €85.82 | €86.29 | €83.90 | €85.29 | 0 |
| 2026-07-31 | €88.81 | €89.17 | €84.38 | €85.07 | 0 |
| 2026-07-30 | €89.86 | €90.39 | €86.47 | €87.50 | 200 |
| 2026-07-29 | €91.05 | €92.01 | €89.78 | €90.43 | 0 |
| 2026-07-28 | €92.01 | €92.72 | €91.10 | €91.59 | 0 |
| 2026-07-27 | €93.39 | €94.22 | €92.01 | €92.01 | 570 |
| 2026-07-24 | €94.22 | €94.66 | €92.93 | €94.01 | 400 |
| 2026-07-23 | €93.02 | €94.49 | €92.58 | €94.06 | 0 |
| 2026-07-22 | €94.93 | €95.22 | €93.06 | €93.28 | 0 |
| 2026-07-21 | €93.81 | €95.63 | €93.63 | €94.87 | 0 |
| 2026-07-20 | €94.32 | €95.67 | €93.57 | €93.57 | 0 |
| 2026-07-17 | €92.97 | €95.84 | €92.90 | €94.51 | 1,000 |
| 2026-07-16 | €95.62 | €96.30 | €92.20 | €93.83 | 0 |
| 2026-07-15 | €96.18 | €96.68 | €94.92 | €95.65 | 0 |
| 2026-07-14 | €95.49 | €96.60 | €94.26 | €96.29 | 10 |
| 2026-07-13 | €100.66 | €101.08 | €95.01 | €95.63 | 0 |
| 2026-07-10 | €103.28 | €103.60 | €99.06 | €101.00 | 0 |
| 2026-07-09 | €101.82 | €104.28 | €101.36 | €103.46 | 0 |
| 2026-07-08 | €98.09 | €102.08 | €97.00 | €102.02 | 0 |
| 2026-07-07 | €97.28 | €99.47 | €97.28 | €98.53 | 0 |
| 2026-07-06 | €98.01 | €99.00 | €95.16 | €97.49 | 1,324 |
| 2026-07-03 | €97.04 | €97.58 | €96.63 | €97.58 | 0 |
| 2026-07-02 | €93.77 | €97.21 | €93.60 | €97.21 | 0 |
| 2026-07-01 | €92.98 | €95.11 | €92.96 | €93.84 | 290 |
| 2026-06-30 | €91.82 | €94.35 | €91.74 | €93.23 | 0 |
| 2026-06-29 | €91.61 | €92.92 | €90.82 | €91.47 | 44 |
| 2026-06-26 | €91.42 | €94.60 | €90.11 | €90.11 | 0 |
| 2026-06-25 | €90.76 | €93.80 | €89.58 | €91.97 | 0 |
| 2026-06-24 | €89.03 | €93.11 | €89.01 | €90.79 | 80 |
| 2026-06-23 | €85.27 | €90.14 | €84.78 | €89.50 | 0 |
| 2026-06-22 | €82.28 | €86.57 | €82.28 | €86.24 | 0 |
| 2026-06-19 | €83.01 | €83.02 | €83.01 | €83.01 | 0 |
| 2026-06-18 | €85.24 | €86.01 | €82.05 | €83.27 | 0 |
| 2026-06-17 | €81.25 | €85.41 | €81.22 | €85.41 | 0 |
| 2026-06-16 | €83.53 | €84.12 | €81.11 | €82.29 | 0 |
| 2026-06-15 | €83.82 | €84.92 | €83.76 | €83.91 | 0 |
| 2026-06-12 | €83.51 | €84.73 | €81.60 | €84.49 | 0 |
| 2026-06-11 | €78.79 | €84.52 | €78.79 | €83.14 | 0 |
| 2026-06-10 | €84.64 | €84.81 | €78.93 | €79.09 | 0 |
| 2026-06-09 | €80.74 | €85.36 | €80.55 | €85.34 | 0 |
| 2026-06-08 | €81.07 | €83.44 | €80.12 | €81.54 | 0 |
| 2026-06-05 | €89.17 | €89.48 | €80.85 | €81.60 | 30 |
| 2026-06-04 | €88.10 | €90.28 | €88.10 | €90.28 | 0 |
| 2026-06-03 | €88.05 | €89.77 | €87.77 | €89.33 | 0 |
| 2026-06-02 | €89.46 | €90.80 | €86.75 | €89.06 | 100 |
| 2026-06-01 | €90.75 | €91.71 | €88.36 | €91.24 | 0 |
| 2026-05-29 | €91.98 | €92.62 | €91.15 | €91.42 | 452 |
| 2026-05-28 | €90.59 | €93.99 | €90.22 | €93.03 | 0 |
| 2026-05-27 | €92.43 | €93.32 | €91.31 | €91.32 | 0 |
| 2026-05-26 | €90.78 | €94.13 | €90.58 | €93.59 | 0 |
| 2026-05-25 | €90.87 | €91.02 | €90.84 | €91.01 | 21 |
| 2026-05-22 | €93.44 | €94.10 | €91.63 | €91.63 | 0 |
| 2026-05-21 | €91.59 | €95.37 | €91.45 | €93.90 | 0 |
| 2026-05-20 | €91.74 | €93.75 | €91.67 | €92.23 | 0 |
| 2026-05-19 | €90.75 | €94.27 | €90.72 | €92.27 | 0 |
| 2026-05-18 | €92.54 | €93.86 | €90.21 | €91.96 | 103 |
| 2026-05-15 | €97.81 | €98.45 | €93.43 | €93.56 | 0 |
| 2026-05-14 | €99.69 | €101.32 | €98.53 | €99.12 | 0 |
| 2026-05-13 | €101.80 | €103.60 | €97.81 | €100.72 | 10 |
| 2026-05-12 | €87.23 | €98.65 | €87.08 | €98.65 | 96 |
| 2026-05-11 | €84.97 | €90.05 | €84.96 | €88.49 | 62 |
| 2026-05-08 | €90.77 | €93.00 | €84.24 | €86.50 | 360 |
| 2026-05-07 | €115.42 | €117.82 | €87.80 | €89.77 | 10 |
| 2026-05-06 | €120.50 | €120.80 | €116.62 | €116.66 | 20 |
| 2026-05-05 | €118.28 | €120.76 | €117.98 | €119.20 | 0 |
| 2026-05-04 | €112.56 | €114.02 | €112.50 | €114.02 | 0 |
| 2026-04-30 | €114.22 | €116.34 | €113.64 | €116.12 | 160 |
| 2026-04-29 | €114.04 | €116.42 | €113.80 | €115.40 | 14 |
| 2026-04-28 | €114.92 | €117.10 | €113.24 | €115.14 | 0 |
| 2026-04-27 | €113.58 | €117.84 | €113.52 | €115.72 | 0 |
| 2026-04-24 | €121.32 | €122.00 | €115.06 | €115.06 | 0 |
| 2026-04-23 | €121.18 | €123.40 | €121.14 | €123.00 | 0 |
| 2026-04-22 | €119.08 | €123.24 | €119.06 | €123.08 | 0 |
| 2026-04-21 | €120.00 | €122.00 | €119.00 | €120.02 | 0 |
| 2026-04-20 | €120.56 | €122.00 | €119.60 | €121.00 | 0 |
| 2026-04-17 | €120.28 | €123.00 | €120.00 | €122.42 | 0 |
| 2026-04-16 | €124.26 | €127.10 | €120.00 | €121.00 | 688 |
| 2026-04-15 | €128.36 | €132.00 | €124.00 | €124.26 | 2,374 |
| 2026-04-14 | €130.00 | €130.00 | €127.00 | €129.18 | 162 |
| 2026-04-13 | €130.02 | €134.00 | €126.00 | €128.00 | 278 |
| 2026-04-10 | €135.00 | €135.46 | €130.02 | €131.24 | 0 |
| 2026-04-09 | €134.88 | €137.00 | €134.84 | €136.00 | 0 |
| 2026-04-08 | €140.32 | €141.00 | €134.00 | €137.00 | 0 |
| 2026-04-07 | €140.00 | €141.00 | €138.00 | €140.00 | 0 |
| 2026-04-02 | €139.00 | €141.00 | €137.00 | €140.00 | 0 |
| 2026-04-01 | €139.00 | €142.00 | €139.00 | €142.00 | 0 |
| 2026-03-31 | €134.00 | €141.00 | €133.00 | €140.00 | 150 |
| 2026-03-30 | €128.00 | €134.00 | €128.00 | €134.00 | 396 |
| 2026-03-27 | €128.00 | €128.00 | €124.00 | €124.00 | 0 |
| 2026-03-26 | €127.00 | €129.00 | €127.00 | €128.00 | 0 |
| 2026-03-25 | €121.00 | €128.00 | €120.00 | €127.00 | 37 |
| 2026-03-24 | €126.00 | €126.00 | €119.00 | €120.00 | 0 |
| 2026-03-23 | €116.00 | €132.00 | €115.00 | €130.00 | 234 |
| 2026-03-20 | €124.00 | €124.00 | €117.00 | €117.00 | 0 |
| 2026-03-19 | €124.00 | €125.00 | €123.00 | €124.00 | 0 |
| 2026-03-18 | €123.00 | €125.00 | €123.00 | €124.00 | 0 |
| 2026-03-17 | €124.00 | €127.00 | €123.00 | €123.00 | 0 |
| 2026-03-16 | €120.00 | €120.00 | €119.00 | €120.00 | 0 |
| 2026-03-13 | €120.00 | €122.00 | €119.00 | €122.00 | 0 |
| 2026-03-12 | €119.00 | €121.00 | €118.00 | €121.00 | 0 |
| 2026-03-11 | €123.00 | €124.00 | €120.00 | €120.00 | 0 |
| 2026-03-10 | €122.00 | €124.00 | €121.00 | €124.00 | 50 |
| 2026-03-09 | €119.00 | €123.00 | €119.00 | €123.00 | 0 |
| 2026-03-06 | €123.00 | €123.00 | €120.00 | €120.00 | 46 |
| 2026-03-05 | €128.00 | €128.00 | €123.00 | €123.00 | 0 |
| 2026-03-04 | €125.00 | €129.00 | €125.00 | €129.00 | 0 |
| 2026-03-03 | €123.00 | €128.00 | €123.00 | €126.00 | 8 |
| 2026-03-02 | €124.00 | €126.00 | €122.00 | €125.00 | 0 |
| 2026-02-27 | €125.00 | €127.00 | €125.00 | €126.00 | 0 |
| 2026-02-26 | €126.00 | €127.00 | €124.00 | €126.00 | 0 |
| 2026-02-25 | €132.00 | €136.00 | €132.00 | €136.00 | 0 |
| 2026-02-24 | €134.00 | €135.00 | €132.00 | €134.00 | 0 |
| 2026-02-23 | €137.00 | €139.00 | €134.00 | €134.00 | 42 |
| 2026-02-20 | €136.00 | €141.00 | €134.00 | €139.00 | 0 |
| 2026-02-19 | €126.00 | €136.00 | €124.00 | €136.00 | 0 |
| 2026-02-18 | €126.00 | €130.00 | €126.00 | €128.00 | 0 |
| 2026-02-17 | €124.00 | €128.00 | €123.00 | €126.00 | 46 |
| 2026-02-16 | €124.00 | €126.00 | €124.00 | €125.00 | 0 |
| 2026-02-13 | €122.00 | €128.00 | €122.00 | €125.00 | 0 |
| 2026-02-12 | €124.00 | €125.00 | €120.00 | €123.00 | 0 |
| 2026-02-11 | €124.00 | €125.00 | €122.00 | €125.00 | 0 |
| 2026-02-10 | €124.00 | €126.00 | €124.00 | €124.00 | 0 |
| 2026-02-09 | €125.00 | €126.00 | €123.00 | €125.00 | 54 |
| 2026-02-06 | €127.00 | €131.00 | €126.00 | €126.00 | 0 |
| 2026-02-05 | €128.00 | €131.00 | €127.00 | €127.00 | 0 |
| 2026-02-04 | €132.00 | €133.00 | €128.00 | €129.00 | 0 |
| 2026-02-03 | €128.00 | €133.00 | €128.00 | €132.00 | 0 |
| 2026-02-02 | €131.00 | €132.00 | €128.00 | €130.00 | 50 |
| 2026-01-30 | €130.00 | €133.00 | €130.00 | €132.00 | 0 |
| 2026-01-29 | €129.00 | €133.00 | €129.00 | €131.00 | 50 |
| 2026-01-28 | €134.00 | €135.00 | €130.00 | €130.00 | 0 |
| 2026-01-27 | €133.00 | €135.00 | €133.00 | €134.00 | 0 |
| 2026-01-26 | €130.00 | €132.00 | €129.00 | €129.00 | 195 |
| 2026-01-23 | €136.00 | €137.00 | €131.00 | €132.00 | 170 |
| 2026-01-22 | €133.00 | €136.00 | €132.00 | €136.00 | 401 |
| 2026-01-21 | €139.00 | €141.00 | €134.00 | €134.00 | 0 |
| 2026-01-20 | €136.00 | €140.00 | €135.00 | €139.00 | 0 |
| 2026-01-19 | €137.00 | €137.00 | €134.00 | €136.00 | 0 |
| 2026-01-16 | €136.00 | €141.00 | €136.00 | €139.00 | 0 |
| 2026-01-15 | €139.00 | €141.00 | €136.00 | €137.00 | 90 |
| 2026-01-14 | €141.00 | €141.00 | €138.00 | €140.00 | 0 |
| 2026-01-13 | €145.00 | €148.00 | €145.00 | €148.00 | 0 |
| 2026-01-12 | €154.00 | €154.00 | €142.00 | €143.00 | 242 |
| 2026-01-09 | €146.00 | €151.00 | €145.00 | €151.00 | 0 |
| 2026-01-08 | €149.00 | €150.00 | €144.00 | €146.00 | 0 |
| 2026-01-07 | €148.00 | €151.00 | €148.00 | €150.00 | 0 |
| 2026-01-06 | €148.00 | €149.00 | €146.00 | €149.00 | 10 |
| 2026-01-05 | €151.00 | €151.00 | €147.00 | €149.00 | 0 |
| 2026-01-02 | €147.00 | €151.00 | €146.00 | €151.00 | 0 |
| 2025-12-30 | €148.00 | €148.00 | €148.00 | €148.00 | 0 |
| 2025-12-29 | €151.00 | €151.00 | €151.00 | €151.00 | 0 |
| 2025-12-23 | €147.00 | €147.00 | €147.00 | €147.00 | 0 |
| 2025-12-22 | €148.00 | €151.00 | €148.00 | €151.00 | 0 |
| 2025-12-19 | €140.00 | €140.00 | €140.00 | €140.00 | 0 |
| 2025-12-18 | €130.00 | €140.00 | €130.00 | €140.00 | 145 |
| 2025-12-17 | €169.00 | €169.00 | €169.00 | €169.00 | 0 |
| 2025-12-16 | €165.00 | €165.00 | €165.00 | €165.00 | 0 |
| 2025-12-15 | €168.00 | €169.00 | €168.00 | €169.00 | 35 |
| 2025-12-12 | €165.00 | €169.00 | €165.00 | €169.00 | 90 |
| 2025-12-11 | €160.00 | €168.00 | €160.00 | €166.00 | 467 |
| 2025-12-10 | €163.00 | €163.00 | €163.00 | €163.00 | 0 |
| 2025-12-09 | €167.00 | €167.00 | €166.00 | €166.00 | 0 |
| 2025-12-08 | €173.00 | €177.00 | €170.00 | €170.00 | 227 |
| 2025-12-05 | €174.00 | €176.00 | €174.00 | €176.00 | 0 |
| 2025-12-04 | €176.00 | €176.00 | €176.00 | €176.00 | 0 |
| 2025-12-03 | €176.00 | €177.00 | €176.00 | €177.00 | 0 |
| 2025-12-02 | €180.00 | €180.00 | €178.00 | €178.00 | 0 |
| 2025-12-01 | €175.00 | €181.00 | €175.00 | €181.00 | 106 |
| 2025-11-28 | €176.00 | €178.00 | €176.00 | €178.00 | 0 |
| 2025-11-27 | €175.00 | €180.00 | €175.00 | €180.00 | 25 |
| 2025-11-26 | €178.00 | €184.00 | €174.00 | €177.00 | 87 |
| 2025-11-25 | €177.00 | €180.00 | €177.00 | €180.00 | 0 |
| 2025-11-24 | €174.00 | €178.00 | €174.00 | €178.00 | 100 |
| 2025-11-21 | €172.00 | €172.00 | €172.00 | €172.00 | 0 |
| 2025-11-20 | €178.00 | €178.00 | €178.00 | €178.00 | 0 |
| 2025-11-19 | €172.00 | €172.00 | €172.00 | €172.00 | 0 |
| 2025-11-18 | €168.00 | €168.00 | €168.00 | €168.00 | 0 |
| 2025-11-17 | €167.00 | €169.00 | €167.00 | €169.00 | 10 |
| 2025-11-14 | €162.00 | €165.00 | €162.00 | €165.00 | 0 |
| 2025-11-13 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2025-11-12 | €166.00 | €166.00 | €165.00 | €165.00 | 0 |
| 2025-11-11 | €164.00 | €166.00 | €164.00 | €166.00 | 0 |
| 2025-11-10 | €165.00 | €165.00 | €164.00 | €164.00 | 0 |
| 2025-11-07 | €160.00 | €160.00 | €160.00 | €160.00 | 0 |
| 2025-11-06 | €161.00 | €161.00 | €159.00 | €159.00 | 0 |
| 2025-11-05 | €158.00 | €160.00 | €158.00 | €160.00 | 0 |
| 2025-11-04 | €164.00 | €164.00 | €164.00 | €164.00 | 0 |
| 2025-11-03 | €163.00 | €163.00 | €161.00 | €161.00 | 0 |
| 2025-10-31 | €167.00 | €167.00 | €167.00 | €167.00 | 0 |
| 2025-10-30 | €142.00 | €144.00 | €142.00 | €144.00 | 64 |
| 2025-10-29 | €141.00 | €143.00 | €141.00 | €143.00 | 20 |
| 2025-10-28 | €139.00 | €141.00 | €139.00 | €141.00 | 0 |
| 2025-10-27 | €137.00 | €140.00 | €137.00 | €140.00 | 0 |
| 2025-10-24 | €137.00 | €137.00 | €137.00 | €137.00 | 0 |
| 2025-10-23 | €137.00 | €137.00 | €133.00 | €133.00 | 0 |
| 2025-10-22 | €141.00 | €141.00 | €141.00 | €141.00 | 0 |
| 2025-10-21 | €143.00 | €143.00 | €143.00 | €143.00 | 0 |
| 2025-10-20 | €140.00 | €140.00 | €140.00 | €140.00 | 0 |
| 2025-10-17 | €137.00 | €141.00 | €137.00 | €141.00 | 0 |
| 2025-10-16 | €139.00 | €139.00 | €139.00 | €139.00 | 0 |