INSPECS Group plc (FRA:4GV)
Germany · Delayed Price · Currency is EUR 0.7400
-0.0050 (-0.67%)
Last updated: Dec 22, 2025, 8:07 AM CET
INSPECS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -17.22% | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.05% | - |
| Dec 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Dec 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Dec 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 15.23% | - |
| Dec 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Dec 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Dec 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Dec 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Dec 4, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Dec 2, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Dec 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.66% | - |
| Nov 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | - |
| Nov 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Nov 26, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Nov 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.18% | - |
| Nov 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 3.97% | - |
| Nov 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.14% | - |
| Nov 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.11% | - |
| Nov 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.05% | - |
| Nov 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Nov 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | - |
| Nov 13, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 6.47% | - |
| Nov 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.80% | - |
| Nov 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Nov 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.11% | - |
| Nov 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 14.52% | - |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Nov 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | - |
| Nov 4, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.79% | - |
| Oct 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -4.55% | - |
| Oct 30, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 16.81% | 6,000 |
| Oct 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.42% | - |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.46% | - |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 17.15% | - |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -20.33% | - |
| Oct 23, 2025 | 0.39 | 0.60 | 0.39 | 0.60 | 0.60 | 49.25% | 6,000 |
| Oct 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.74% | - |
| Oct 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.40% | - |
| Oct 20, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.04% | - |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.33% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | - |
| Oct 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.33% | - |