Inspired Entertainment, Inc. (FRA:4U8)
Germany · Delayed Price · Currency is EUR 6.65
-0.10 (-1.48%)
Last updated: Dec 1, 2025, 8:04 AM CET
Inspired Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 26, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 8.87% | - |
| Nov 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.15% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Nov 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -7.19% | - |
| Nov 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Nov 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Nov 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Nov 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Nov 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| Nov 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 12.60% | - |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Nov 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Nov 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Oct 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Oct 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Oct 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Oct 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -5.07% | - |
| Oct 20, 2025 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | 6.98% | 235 |
| Oct 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Oct 16, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Oct 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Oct 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Oct 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -6.12% | - |
| Oct 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Oct 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 8, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Oct 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Oct 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Sep 30, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.03% | - |
| Sep 25, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Sep 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 23, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |