Inspired Entertainment, Inc. (FRA:4U8)
Germany · Delayed Price · Currency is EUR 7.00
0.00 (0.00%)
At close: Feb 20, 2026
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Feb 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Feb 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Feb 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Feb 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Feb 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Feb 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Feb 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Feb 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.56% | - |
| Feb 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | - |
| Jan 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Jan 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Jan 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | - |
| Jan 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jan 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 2.67% | - |
| Jan 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jan 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jan 15, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.75% | - |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Jan 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Jan 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jan 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jan 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jan 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | - |
| Jan 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jan 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jan 2, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Dec 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Dec 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | - |
| Dec 23, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 19, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Dec 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Dec 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -7.55% | - |
| Dec 15, 2025 | 7.45 | 7.95 | 7.45 | 7.95 | 7.95 | 5.30% | 38 |
| Dec 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 11, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Dec 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Dec 9, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Dec 8, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 6.21% | 10 |