Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

InspireMD, Inc. (II2.F)

2.2000
0.0000
(0.00%)
As of 8:05:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20252.20002.20002.20002.20002.20001,035
Apr 25, 20252.24002.24002.20002.20002.2000-
Apr 24, 20252.20002.20002.20002.20002.2000-
Apr 23, 20252.20002.20002.20002.20002.2000-
Apr 22, 20252.18002.18002.18002.18002.1800-
Apr 17, 20252.24002.24002.24002.24002.2400-
Apr 16, 20252.08002.08002.08002.08002.0800-
Apr 15, 20252.22002.22002.08002.10002.1000-
Apr 14, 20252.20002.20002.20002.20002.2000-
Apr 11, 20252.32002.32002.32002.32002.3200-
Apr 10, 20252.30002.30002.30002.30002.3000-
Apr 9, 20252.32002.32002.32002.32002.3200-
Apr 8, 20252.34002.34002.34002.34002.3400-
Apr 7, 20252.24002.26002.12002.12002.1200-
Apr 4, 20252.36002.36002.20002.20002.2000-
Apr 3, 20252.26002.26002.26002.26002.2600-
Apr 2, 20252.28002.28002.28002.28002.2800-
Apr 1, 20252.42002.42002.42002.42002.4200-
Mar 31, 20252.42002.42002.42002.42002.4200-
Mar 28, 20252.42002.42002.42002.42002.4200-
Mar 27, 20252.42002.42002.42002.42002.4200-
Mar 26, 20252.44002.44002.44002.44002.4400-
Mar 25, 20252.48002.50002.48002.50002.5000-
Mar 24, 20252.48002.48002.48002.48002.4800-
Mar 21, 20252.50002.50002.50002.50002.5000-
Mar 20, 20252.52002.52002.52002.52002.5200-
Mar 19, 20252.50002.50002.48002.48002.4800-
Mar 18, 20252.48002.48002.48002.48002.4800-
Mar 17, 20252.48002.48002.42002.42002.4200-
Mar 14, 20252.56002.70002.56002.70002.70001,035
Mar 13, 20252.46002.46002.46002.46002.4600-
Mar 12, 20252.50002.50002.50002.50002.5000-
Mar 11, 20252.52002.52002.52002.52002.5200-
Mar 10, 20252.56002.56002.56002.56002.5600-
Mar 7, 20252.54002.54002.54002.54002.5400-
Mar 6, 20252.62002.62002.62002.62002.6200-
Mar 5, 20252.76002.76002.76002.76002.7600-
Mar 4, 20252.80002.80002.80002.80002.8000-
Mar 3, 20253.04003.04003.04003.04003.0400-
Feb 28, 20253.16003.18003.16003.18003.1800-
Feb 27, 20253.14003.14003.14003.14003.1400-
Feb 26, 20253.18003.18003.18003.18003.1800-
Feb 25, 20253.48003.48003.48003.48003.4800-
Feb 24, 20252.98002.98002.98002.98002.9800-
Feb 21, 20252.88002.88002.88002.88002.8800-
Feb 20, 20252.90002.90002.90002.90002.9000-
Feb 19, 20252.68002.68002.68002.68002.6800-
Feb 18, 20252.76002.76002.76002.76002.7600-
Feb 17, 20252.74002.74002.74002.74002.7400-
Feb 14, 20252.68002.68002.68002.68002.6800-
Feb 13, 20252.64002.64002.64002.64002.6400-
Feb 12, 20252.64002.64002.64002.64002.6400-
Feb 11, 20252.82002.82002.82002.82002.8200-
Feb 10, 20252.62002.62002.62002.62002.6200-
Feb 7, 20252.46002.46002.46002.46002.4600-
Feb 6, 20252.62002.62002.62002.62002.6200-
Feb 5, 20252.50002.70002.50002.70002.7000500
Feb 4, 20252.40002.40002.40002.40002.4000-
Feb 3, 20252.46002.46002.46002.46002.4600-
Jan 31, 20252.46002.50002.46002.50002.500010
Jan 30, 20252.32002.32002.32002.32002.3200-
Jan 29, 20252.42002.42002.42002.42002.4200-
Jan 28, 20252.56002.56002.56002.56002.5600-
Jan 27, 20252.66002.66002.66002.66002.6600-
Jan 24, 20252.76002.76002.76002.76002.7600-
Jan 23, 20252.64002.64002.64002.64002.6400-
Jan 22, 20252.80002.80002.80002.80002.8000-
Jan 21, 20252.68002.68002.68002.68002.6800-
Jan 20, 20252.62002.62002.62002.62002.6200-
Jan 17, 20252.58002.58002.58002.58002.5800-
Jan 16, 20252.58002.58002.58002.58002.5800-
Jan 15, 20252.58002.58002.58002.58002.5800-
Jan 14, 20252.58002.58002.56002.56002.5600-
Jan 13, 20252.68002.68002.68002.68002.6800-
Jan 10, 20252.68002.68002.68002.68002.6800-
Jan 9, 20252.66002.66002.66002.66002.6600-
Jan 8, 20252.60002.60002.60002.60002.6000-
Jan 7, 20252.64002.64002.64002.64002.6400-
Jan 6, 20252.62002.62002.62002.62002.6200-
Jan 3, 20252.58002.58002.58002.58002.5800-
Jan 2, 20252.52002.52002.52002.52002.5200-
Dec 30, 20242.56002.56002.56002.56002.5600-
Dec 27, 20242.74002.74002.62002.62002.6200-
Dec 23, 20242.88002.88002.88002.88002.8800-
Dec 20, 20242.86002.86002.86002.86002.8600-
Dec 19, 20242.78002.78002.78002.78002.7800-
Dec 18, 20242.74002.74002.74002.74002.7400-
Dec 17, 20242.74002.74002.74002.74002.7400-
Dec 16, 20242.80002.80002.80002.80002.8000-
Dec 13, 20242.94002.94002.94002.94002.9400-
Dec 12, 20243.00003.00002.88002.88002.8800-
Dec 11, 20242.98002.98002.98002.98002.9800-
Dec 10, 20242.96002.96002.96002.96002.9600-
Dec 9, 20242.88002.88002.88002.88002.8800-
Dec 6, 20242.84002.84002.84002.84002.8400-
Dec 5, 20242.66002.66002.66002.66002.6600-
Dec 4, 20242.86002.86002.86002.86002.8600-
Dec 3, 20242.90002.92002.90002.92002.9200244
Dec 2, 20242.84002.84002.84002.84002.8400-
Nov 29, 20242.74002.74002.74002.74002.7400-
Nov 28, 20242.76002.76002.76002.76002.7600-
Nov 27, 20242.86002.86002.86002.86002.8600-
Nov 26, 20242.80002.80002.80002.80002.8000-
Nov 25, 20242.52002.52002.52002.52002.5200-
Nov 22, 20242.44002.44002.44002.44002.4400-
Nov 21, 20242.48002.48002.40002.40002.4000-
Nov 20, 20242.42002.42002.42002.42002.4200-
Nov 19, 20242.44002.44002.34002.34002.3400-
Nov 18, 20242.38002.38002.38002.38002.3800-
Nov 15, 20242.38002.38002.36002.36002.3600-
Nov 14, 20242.36002.50002.36002.50002.5000500
Nov 13, 20242.22002.22001.97002.12002.1200-
Nov 12, 20242.30002.34002.30002.34002.3400319
Nov 11, 20242.12002.12002.12002.12002.1200-
Nov 8, 20242.20002.20002.20002.20002.2000-
Nov 7, 20242.26002.26002.26002.26002.2600-
Nov 6, 20242.26002.26002.22002.22002.2200-
Nov 5, 20242.26002.26002.22002.22002.2200-
Nov 4, 20242.26002.26002.26002.26002.2600-
Nov 1, 20242.30002.30002.30002.30002.3000-
Oct 31, 20242.26002.26002.24002.24002.2400-
Oct 30, 20242.24002.26002.24002.26002.2600-
Oct 29, 20242.32002.40002.24002.24002.2400268
Oct 28, 20242.28002.28002.24002.24002.2400-
Oct 25, 20242.26002.26002.26002.26002.2600-
Oct 24, 20242.28002.28002.28002.28002.2800-
Oct 23, 20242.28002.28002.28002.28002.2800-
Oct 22, 20242.28002.28002.28002.28002.2800-
Oct 21, 20242.28002.28002.28002.28002.2800-
Oct 18, 20242.28002.28002.28002.28002.2800-
Oct 17, 20242.28002.28002.28002.28002.2800-
Oct 16, 20242.28002.28002.28002.28002.2800-
Oct 15, 20242.42002.42002.42002.42002.4200-
Oct 14, 20242.38002.38002.38002.38002.3800-
Oct 11, 20242.34002.34002.34002.34002.3400-
Oct 10, 20242.38002.38002.38002.38002.3800-
Oct 9, 20242.42002.42002.42002.42002.4200-
Oct 8, 20242.48002.48002.48002.48002.4800-
Oct 7, 20242.38002.38002.38002.38002.3800-
Oct 4, 20242.40002.40002.40002.40002.4000-
Oct 3, 20242.34002.34002.34002.34002.3400-
Oct 2, 20242.36002.36002.36002.36002.3600-
Oct 1, 20242.38002.38002.38002.38002.3800-
Sep 30, 20242.44002.44002.44002.44002.4400-
Sep 27, 20242.42002.42002.42002.42002.4200-
Sep 26, 20242.48002.48002.48002.48002.4800-
Sep 25, 20242.46002.46002.46002.46002.4600-
Sep 24, 20242.46002.46002.46002.46002.4600-
Sep 23, 20242.48002.48002.48002.48002.4800-
Sep 20, 20242.32002.32002.32002.32002.3200-
Sep 19, 20242.36002.36002.36002.36002.3600-
Sep 18, 20242.28002.28002.28002.28002.2800-
Sep 17, 20242.40002.40002.40002.40002.4000-
Sep 16, 20242.44002.44002.44002.44002.4400-
Sep 13, 20242.42002.42002.42002.42002.4200-
Sep 12, 20242.42002.42002.42002.42002.4200-
Sep 11, 20242.50002.50002.50002.50002.5000-
Sep 10, 20242.52002.52002.52002.52002.5200-
Sep 9, 20242.52002.52002.52002.52002.5200-
Sep 6, 20242.44002.44002.40002.40002.4000-
Sep 5, 20242.38002.38002.38002.38002.3800-
Sep 4, 20242.44002.44002.44002.44002.4400-
Sep 3, 20242.46002.46002.46002.46002.4600-
Sep 2, 20242.46002.46002.46002.46002.4600-
Aug 30, 20242.38002.38002.38002.38002.3800-
Aug 29, 20242.54002.54002.50002.50002.5000-
Aug 28, 20242.54002.54002.54002.54002.5400-
Aug 27, 20242.54002.54002.54002.54002.5400-
Aug 26, 20242.60002.60002.60002.60002.6000-
Aug 23, 20242.54002.54002.54002.54002.5400-
Aug 22, 20242.54002.54002.54002.54002.5400-
Aug 21, 20242.54002.54002.54002.54002.5400-
Aug 20, 20242.52002.52002.52002.52002.5200-
Aug 19, 20242.62002.62002.62002.62002.6200-
Aug 16, 20242.68002.68002.68002.68002.6800-
Aug 15, 20242.62002.62002.62002.62002.6200-
Aug 14, 20242.66002.66002.66002.66002.6600-
Aug 13, 20242.58002.58002.58002.58002.5800-
Aug 12, 20242.60002.60002.60002.60002.6000-
Aug 9, 20242.60002.60002.60002.60002.6000-
Aug 8, 20242.60002.60002.60002.60002.6000-
Aug 7, 20242.74002.74002.74002.74002.7400-
Aug 6, 20242.72002.72002.72002.72002.7200-
Aug 5, 20242.66002.66002.66002.66002.6600-
Aug 2, 20242.66002.66002.66002.66002.6600-
Aug 1, 20242.64002.64002.64002.64002.6400-
Jul 31, 20242.54002.54002.54002.54002.5400-
Jul 30, 20243.06003.06003.06003.06003.0600-
Jul 29, 20243.12003.12003.12003.12003.1200-
Jul 26, 20242.74002.74002.74002.74002.7400-
Jul 25, 20242.68002.68002.68002.68002.6800-
Jul 24, 20242.24002.24002.24002.24002.2400-
Jul 23, 20242.20002.20002.20002.20002.2000-
Jul 22, 20242.16002.16002.16002.16002.1600-
Jul 19, 20242.20002.20002.18002.18002.1800-
Jul 18, 20242.22002.22002.22002.22002.2200-
Jul 17, 20242.22002.22002.22002.22002.2200-
Jul 16, 20242.22002.22002.22002.22002.2200-
Jul 15, 20242.24002.24002.24002.24002.2400-
Jul 12, 20242.26002.26002.24002.24002.2400-
Jul 11, 20242.26002.26002.26002.26002.2600-
Jul 10, 20242.20002.20002.20002.20002.2000-
Jul 9, 20242.22002.22002.22002.22002.2200-
Jul 8, 20242.18002.18002.18002.18002.1800-
Jul 5, 20242.16002.16002.16002.16002.1600-
Jul 4, 20242.18002.18002.18002.18002.1800-
Jul 3, 20242.18002.18002.18002.18002.1800-
Jul 2, 20242.26002.26002.26002.26002.2600-
Jul 1, 20242.30002.30002.18002.18002.1800-
Jun 28, 20242.32002.32002.32002.32002.3200-
Jun 27, 20242.32002.32002.32002.32002.3200-
Jun 26, 20242.30002.30002.30002.30002.3000-
Jun 25, 20242.36002.36002.36002.36002.3600-
Jun 24, 20242.34002.34002.34002.34002.3400-
Jun 21, 20242.34002.34002.34002.34002.3400-
Jun 20, 20242.54002.54002.54002.54002.5400-
Jun 19, 20242.54002.54002.54002.54002.5400-
Jun 18, 20242.30002.30002.30002.30002.3000-
Jun 17, 20242.36002.36002.24002.24002.2400-
Jun 14, 20242.40002.40002.40002.40002.4000-
Jun 13, 20242.40002.40002.40002.40002.4000-
Jun 12, 20242.48002.48002.48002.48002.4800-
Jun 11, 20242.44002.44002.44002.44002.4400200
Jun 10, 20242.48002.48002.46002.46002.4600-
Jun 7, 20242.46002.46002.46002.46002.4600-
Jun 6, 20242.46002.46002.46002.46002.4600-
Jun 5, 20242.44002.44002.44002.44002.4400-
Jun 4, 20242.40002.40002.38002.38002.3800-
Jun 3, 20242.50002.50002.50002.50002.5000-
May 31, 20242.34002.34002.34002.34002.3400-
May 30, 20242.30002.30002.30002.30002.3000-
May 29, 20242.42002.42002.42002.42002.4200-
May 28, 20242.32002.32002.32002.32002.32006
May 27, 20242.32002.32002.32002.32002.3200-
May 24, 20242.32002.32002.32002.32002.3200-
May 23, 20242.24002.24002.24002.24002.2400-
May 22, 20242.14002.14002.14002.14002.1400-
May 21, 20242.08002.08002.08002.08002.0800-
May 20, 20242.10002.10002.10002.10002.1000-
May 17, 20242.10002.10002.10002.10002.1000-
May 16, 20242.10002.10002.10002.10002.1000-
May 15, 20242.12002.12002.12002.12002.1200650
May 14, 20242.22002.22002.22002.22002.2200-
May 13, 20242.06002.20002.06002.20002.20001,000
May 10, 20242.04002.04002.04002.04002.0400-
May 9, 20241.95001.95001.95001.95001.9500-
May 8, 20241.95001.95001.95001.95001.9500-
May 7, 20241.95001.95001.95001.95001.9500-
May 6, 20241.84001.84001.84001.84001.8400-
May 3, 20241.87001.87001.87001.87001.8700-
May 2, 20241.80001.80001.80001.80001.8000-
Apr 30, 20241.78001.78001.78001.78001.7800-
Apr 29, 20241.85001.85001.85001.85001.8500-

Related Tickers

HSCSW HeartSciences Inc.
0.0400
0.00%
 
ACARIX.ST Acarix AB (publ)
0.2165
+1.64%
 
SEZI.ST Senzime AB (publ)
4.7200
-4.65%
 
INSP Inspire Medical Systems, Inc.
159.76
+0.44%
 
INMD InMode Ltd.
14.83
-8.60%