Canada markets closed

InspireMD, Inc. (II2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.8700+0.0700 (+3.89%)
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.87001.87001.87001.87001.8700-
May 02, 20241.80001.80001.80001.80001.8000-
Apr 30, 20241.78001.78001.78001.78001.7800-
Apr 29, 20241.85001.85001.85001.85001.8500-
Apr 26, 20241.77001.77001.77001.77001.7700-
Apr 25, 20241.70001.70001.70001.70001.7000-
Apr 24, 20241.83001.83001.72001.72001.7200-
Apr 23, 20241.77001.77001.77001.77001.7700-
Apr 22, 20241.95001.95001.95001.95001.9500-
Apr 19, 20241.99001.99001.93001.93001.9300-
Apr 18, 20242.06002.06002.06002.06002.0600-
Apr 17, 20242.10002.10002.10002.10002.1000-
Apr 16, 20242.12002.12002.12002.12002.1200-
Apr 15, 20242.18002.18002.18002.18002.1800-
Apr 12, 20242.18002.18002.18002.18002.1800-
Apr 11, 20242.06002.06002.06002.06002.0600-
Apr 10, 20242.08002.08002.08002.08002.0800-
Apr 09, 20242.14002.14002.10002.10002.1000-
Apr 08, 20242.10002.10002.10002.10002.1000-
Apr 05, 20242.10002.10002.10002.10002.1000-
Apr 04, 20242.02002.02002.02002.02002.0200-
Apr 03, 20241.97001.97001.97001.97001.9700-
Apr 02, 20242.20002.20002.12002.12002.1200-
Mar 28, 20242.10002.18002.10002.18002.1800-
Mar 27, 20242.16002.16002.16002.16002.1600-
Mar 26, 20242.14002.14002.14002.14002.1400-
Mar 25, 20242.24002.24002.24002.24002.2400-
Mar 22, 20242.16002.16002.16002.16002.1600-
Mar 21, 20242.14002.14002.14002.14002.1400-
Mar 20, 20242.16002.16002.16002.16002.1600-
Mar 19, 20242.14002.14002.14002.14002.1400-
Mar 18, 20242.16002.16002.16002.16002.1600-
Mar 15, 20242.20002.20002.20002.20002.2000-
Mar 14, 20242.26002.26002.26002.26002.2600-
Mar 13, 20242.26002.26002.26002.26002.2600-
Mar 12, 20242.24002.24002.24002.24002.2400-
Mar 11, 20242.34002.34002.34002.34002.3400-
Mar 08, 20242.40002.40002.40002.40002.4000-
Mar 07, 20242.30002.30002.30002.30002.3000-
Mar 06, 20242.40002.40002.40002.40002.4000-
Mar 05, 20242.34002.34002.34002.34002.3400-
Mar 04, 20242.42002.42002.34002.34002.3400-
Mar 01, 20242.52002.52002.52002.52002.5200-
Feb 29, 20242.54002.54002.54002.54002.5400-
Feb 28, 20242.50002.50002.50002.50002.5000-
Feb 27, 20242.34002.34002.34002.34002.3400-
Feb 26, 20242.40002.40002.40002.40002.4000-
Feb 23, 20242.46002.46002.46002.46002.4600-
Feb 22, 20242.38002.38002.38002.38002.3800-
Feb 21, 20242.40002.40002.40002.40002.4000-
Feb 20, 20242.44002.44002.44002.44002.4400-
Feb 19, 20242.44002.44002.44002.44002.4400-
Feb 16, 20242.48002.48002.48002.48002.4800-
Feb 15, 20242.48002.48002.46002.46002.4600-
Feb 14, 20242.52002.52002.52002.52002.5200-
Feb 13, 20242.52002.52002.52002.52002.5200-
Feb 12, 20242.52002.52002.52002.52002.5200-
Feb 09, 20242.54002.54002.54002.54002.5400-
Feb 08, 20242.62002.62002.62002.62002.6200-
Feb 07, 20242.70002.70002.70002.70002.7000-
Feb 06, 20242.54002.54002.54002.54002.5400-
Feb 05, 20242.60002.60002.60002.60002.6000-
Feb 02, 20242.62002.62002.62002.62002.6200-
Feb 01, 20242.62002.62002.62002.62002.6200-
Jan 31, 20242.70002.70002.70002.70002.7000-
Jan 30, 20242.80002.80002.80002.80002.8000-
Jan 29, 20242.70002.70002.70002.70002.7000-
Jan 26, 20242.70002.70002.70002.70002.7000-
Jan 25, 20242.80002.80002.80002.80002.8000-
Jan 24, 20242.88002.88002.88002.88002.8800-
Jan 23, 20242.84002.84002.84002.84002.8400-
Jan 22, 20242.84002.84002.84002.84002.8400-
Jan 19, 20242.82002.82002.72002.72002.7200-
Jan 18, 20242.86002.86002.86002.86002.8600-
Jan 17, 20242.80002.80002.80002.80002.8000-
Jan 16, 20242.80002.80002.80002.80002.8000-
Jan 15, 20242.60002.60002.60002.60002.6000-
Jan 12, 20242.60002.60002.60002.60002.6000-
Jan 11, 20242.64002.64002.58002.58002.5800-
Jan 10, 20242.58002.64002.58002.64002.6400-
Jan 09, 20242.60002.60002.60002.60002.6000-
Jan 08, 20242.38002.38002.38002.38002.3800-
Jan 05, 20242.38002.38002.38002.38002.3800-
Jan 04, 20242.38002.40002.38002.40002.4000-
Jan 03, 20242.46002.46002.46002.46002.4600-
Jan 02, 20242.54002.54002.54002.54002.5400-
Dec 29, 20232.38002.38002.38002.38002.3800-
Dec 28, 20232.34002.34002.34002.34002.3400-
Dec 27, 20232.08002.08002.08002.08002.0800-
Dec 22, 20231.85001.85001.85001.85001.8500-
Dec 21, 20231.87001.87001.87001.87001.8700-
Dec 20, 20231.97001.97001.97001.97001.9700-
Dec 19, 20231.97001.97001.97001.97001.9700-
Dec 18, 20232.06002.06002.06002.06002.0600-
Dec 15, 20232.08002.08002.08002.08002.0800-
Dec 14, 20232.12002.12002.06002.06002.0600-
Dec 13, 20232.18002.18002.18002.18002.1800-
Dec 12, 20232.24002.24002.24002.24002.2400-
Dec 11, 20232.36002.36002.36002.36002.3600-
Dec 08, 20232.30002.30002.30002.30002.3000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...