Australia markets open in 8 hours 46 minutes

InspireMD Inc (II2Q.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.41800.0000 (0.00%)
As of 08:21AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20242.54002.54002.54002.54002.5400-
18 June 20242.32002.42002.32002.42002.4200-
17 June 20242.38002.38002.28002.28002.2800-
14 June 20242.42002.44002.30002.38002.3800-
13 June 20242.42002.44002.42002.44002.4400-
12 June 20242.50002.50002.44002.44002.4400-
11 June 20242.46002.48002.46002.48002.4800-
10 June 20242.50002.50002.48002.48002.4800-
07 June 20242.48002.48002.46002.46002.4600-
06 June 20242.36002.48002.36002.44002.4400-
05 June 20242.46002.46002.40002.44002.4400-
04 June 20242.42002.42002.40002.40002.4000-
03 June 20242.52002.52002.34002.44002.4400-
31 May 20242.36002.44002.28002.44002.4400-
30 May 20242.32002.36002.24002.36002.3600-
29 May 20242.44002.44002.22002.26002.2600-
28 May 20242.32002.48002.32002.48002.4800-
27 May 20242.34002.34002.34002.34002.3400-
24 May 20242.32002.32002.30002.32002.3200-
23 May 20242.24002.30002.20002.24002.2400-
22 May 20242.14002.22002.14002.22002.2200-
21 May 20242.08002.16002.08002.14002.1400-
20 May 20242.10002.16002.06002.14002.1400-
17 May 20242.10002.12002.04002.12002.1200-
16 May 20242.10002.22002.08002.12002.1200-
15 May 20242.20002.20002.00002.12002.1200-
14 May 20242.22002.22002.10002.10002.1000-
13 May 20242.06002.24002.06002.16002.1600-
10 May 20242.04002.06001.99002.04002.0400-
09 May 20241.96002.00001.96001.99001.9900-
08 May 20241.97002.06001.97001.97001.9700-
07 May 20241.97002.04001.92002.02002.0200-
06 May 20241.86002.04001.86002.00002.0000-
03 May 20241.88001.95001.84001.89001.8900-
02 May 20241.82001.95001.82001.85001.8500-
30 Apr 20241.80001.81001.76001.81001.8100-
29 Apr 20241.87001.91001.76001.82001.8200-
26 Apr 20241.79001.87001.78001.86001.8600-
25 Apr 20241.72001.80001.71001.78001.7800-
24 Apr 20241.85001.85001.78001.80001.8000-
23 Apr 20241.79001.86001.75001.86001.8600-
22 Apr 20241.96001.97001.77001.81001.8100-
19 Apr 20242.00002.00001.96002.00002.0000-
18 Apr 20242.06002.06001.98001.98001.9800-
17 Apr 20242.12002.12002.06002.10002.1000-
16 Apr 20242.12002.20002.12002.16002.1600-
15 Apr 20242.18002.18002.16002.16002.1600-
12 Apr 20242.18002.28002.16002.16002.1600-
11 Apr 20242.06002.16002.06002.16002.1600-
10 Apr 20242.10002.16002.06002.12002.1200-
09 Apr 20242.16002.16002.14002.16002.1600-
08 Apr 20242.10002.14002.04002.14002.1400-
05 Apr 20242.10002.14002.02002.14002.1400-
04 Apr 20242.02002.08002.02002.06002.0600-
03 Apr 20241.99002.06001.99002.02002.0200-
02 Apr 20242.20002.20002.14002.14002.1400-
28 Mar 20242.10002.24002.10002.22002.2200-
27 Mar 20242.16002.16002.14002.14002.1400-
26 Mar 20242.14002.32002.14002.14002.1400-
25 Mar 20242.26002.26002.16002.16002.1600-
22 Mar 20242.16002.20002.12002.20002.2000-
21 Mar 20242.14002.16002.14002.16002.1600-
20 Mar 20242.16002.18002.12002.12002.1200-
19 Mar 20242.14002.22002.12002.12002.1200-
18 Mar 20242.18002.18002.06002.06002.0600-
15 Mar 20242.22002.26002.22002.24002.2400-
14 Mar 20242.28002.30002.20002.20002.2000-
13 Mar 20242.26002.28002.26002.26002.2600-
12 Mar 20242.24002.36002.24002.30002.3000-
11 Mar 20242.36002.38002.28002.38002.3800-
08 Mar 20242.40002.42002.36002.36002.3600-
07 Mar 20242.32002.42002.30002.40002.4000-
06 Mar 20242.42002.44002.26002.32002.3200-
05 Mar 20242.36002.42002.36002.40002.4000-
04 Mar 20242.44002.44002.38002.40002.4000-
01 Mar 20242.54002.54002.40002.42002.4200-
29 Feb 20242.56002.56002.52002.56002.5600-
28 Feb 20242.52002.54002.44002.54002.5400-
27 Feb 20242.36002.54002.36002.54002.5400-
26 Feb 20242.42002.44002.36002.36002.3600-
23 Feb 20242.48002.48002.38002.44002.4400-
22 Feb 20242.40002.42002.40002.42002.4200-
21 Feb 20242.42002.42002.38002.38002.3800-
20 Feb 20242.44002.44002.40002.42002.4200-
19 Feb 20242.46002.46002.46002.46002.4600-
16 Feb 20242.50002.50002.44002.44002.4400-
15 Feb 20242.50002.54002.50002.52002.5200-
14 Feb 20242.54002.58002.52002.52002.5200-
13 Feb 20242.54002.58002.54002.56002.5600-
12 Feb 20242.54002.66002.54002.56002.5600-
09 Feb 20242.56002.56002.52002.56002.5600-
08 Feb 20242.64002.64002.54002.58002.5800-
07 Feb 20242.70002.70002.56002.62002.6200-
06 Feb 20242.56002.66002.54002.66002.6600-
05 Feb 20242.62002.66002.52002.56002.5600-
02 Feb 20242.62002.62002.56002.62002.6200-
01 Feb 20242.62002.66002.58002.64002.6400-
31 Jan 20242.72002.72002.66002.66002.6600-
30 Jan 20242.80002.80002.68002.72002.7200-
29 Jan 20242.70002.84002.70002.76002.7600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...