Inspired Entertainment, Inc. (FRA:4U8)
Germany · Delayed Price · Currency is EUR 2.860
+0.140 (5.15%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4U8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.15% | 698 |
| Oct 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.45% | - |
| Oct 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Oct 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Oct 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Oct 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -5.16% | - |
| Oct 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Oct 13, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Oct 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 9.21% | - |
| Oct 9, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| Oct 8, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.26% | - |
| Oct 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 13.82% | - |
| Oct 5, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -4.40% | - |
| Oct 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 7.43% | - |
| Oct 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 5.71% | - |
| Sep 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -17.16% | - |
| Sep 29, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -12.44% | - |
| Sep 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -3.50% | - |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | - |
| Sep 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Sep 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Sep 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.55% | - |
| Sep 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Sep 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Sep 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | - |
| Sep 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Sep 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Sep 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Sep 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.35% | - |
| Sep 9, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Sep 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Sep 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.32% | - |
| Sep 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Sep 3, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 3.15% | - |
| Sep 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -6.72% | - |
| Sep 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Aug 31, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| Aug 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Aug 26, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Aug 25, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Aug 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Aug 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.24% | - |
| Aug 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -4.16% | - |
| Aug 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Aug 17, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |