Insperity, Inc. (FRA:ASF)
Germany · Delayed Price · Currency is EUR 29.40
+0.80 (2.80%)
At close: Nov 25, 2025
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Nov 26, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Nov 24, 2025 | 29.80 | 29.80 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 21, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Nov 20, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 19, 2025 | 27.60 | 27.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Nov 18, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -5.44% | - |
| Nov 13, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -2.00% | - |
| Nov 12, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 7.14% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 10, 2025 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Nov 7, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Nov 6, 2025 | 31.20 | 31.20 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Nov 5, 2025 | 31.80 | 31.80 | 30.60 | 30.60 | 30.60 | -6.13% | - |
| Nov 4, 2025 | 27.80 | 32.60 | 27.80 | 32.60 | 32.60 | -12.83% | - |
| Nov 3, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Oct 30, 2025 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| Oct 29, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 28, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Oct 24, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Oct 23, 2025 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 22, 2025 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 21, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Oct 20, 2025 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Oct 17, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 15, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Oct 13, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 9, 2025 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Oct 8, 2025 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 7, 2025 | 41.80 | 41.80 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Oct 6, 2025 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Oct 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Oct 2, 2025 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Oct 1, 2025 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | - | 50 |
| Sep 30, 2025 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Sep 29, 2025 | 42.20 | 42.20 | 40.60 | 40.60 | 40.60 | -3.79% | - |
| Sep 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Sep 25, 2025 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -0.47% | 9 |
| Sep 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Sep 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Sep 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |