Inspired Plc (FRA:7PK0)
Germany · Delayed Price · Currency is EUR 0.9200
0.00 (0.00%)
At close: Sep 29, 2025
Inspired Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | - |
| Sep 26, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | - |
| Sep 25, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | - |
| Sep 24, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | 546 |
| Sep 23, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | - |
| Sep 22, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | - | - |
| Sep 19, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | - |
| Sep 18, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Sep 17, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Sep 16, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.54% | - |
| Sep 15, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | 0.54% | 96 |
| Sep 12, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Sep 11, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.54% | - |
| Sep 10, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Sep 9, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Sep 8, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Sep 5, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Sep 4, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Sep 3, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Sep 2, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | - |
| Sep 1, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 29, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.54% | - |
| Aug 28, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 27, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 26, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 2.76% | - |
| Aug 25, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | -2.16% | - |
| Aug 22, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 21, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 20, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -0.54% | - |
| Aug 19, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 18, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 15, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | - | - |
| Aug 14, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | - | - |
| Aug 13, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 12, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Aug 11, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 8, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Aug 7, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.54% | - |
| Aug 6, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -0.54% | - |
| Aug 5, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Aug 4, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | - | - |
| Aug 1, 2025 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | -1.08% | - |
| Jul 31, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Jul 30, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.54% | - |
| Jul 29, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Jul 28, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 0.54% | - |
| Jul 25, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | - |
| Jul 24, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Jul 23, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |
| Jul 22, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | - |