Insperity, Inc. (FRA:ASF)
Germany · Delayed Price · Currency is EUR 23.20
+0.80 (3.57%)
At close: Mar 27, 2026
FRA:ASF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Mar 26, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Mar 25, 2026 | 22.80 | 23.60 | 22.80 | 23.20 | 23.20 | 2.65% | 8 |
| Mar 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 7.62% | - |
| Mar 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Mar 20, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Mar 19, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 4.08% | - |
| Mar 18, 2026 | 20.40 | 20.40 | 19.60 | 19.60 | 19.60 | 4.81% | - |
| Mar 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Mar 16, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | - | - |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Mar 12, 2026 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 5.92% | - |
| Mar 11, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Mar 10, 2026 | 18.60 | 18.60 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Mar 9, 2026 | 18.90 | 18.90 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 6, 2026 | 18.30 | 18.30 | 17.60 | 17.60 | 17.60 | -5.88% | - |
| Mar 5, 2026 | 18.30 | 18.70 | 18.30 | 18.70 | 18.18 | 5.65% | - |
| Mar 4, 2026 | 18.30 | 18.30 | 17.70 | 17.70 | 17.21 | 0.57% | - |
| Mar 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.11 | -3.83% | - |
| Mar 2, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 17.79 | 2.23% | - |
| Feb 27, 2026 | 19.30 | 19.30 | 17.90 | 17.90 | 17.40 | -4.79% | - |
| Feb 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.28 | 1.08% | - |
| Feb 25, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.08 | 4.49% | - |
| Feb 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.31 | -2.73% | - |
| Feb 23, 2026 | 19.20 | 19.20 | 18.30 | 18.30 | 17.79 | -8.04% | - |
| Feb 20, 2026 | 21.40 | 21.40 | 19.90 | 19.90 | 19.35 | -7.01% | - |
| Feb 19, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 20.81 | 2.88% | - |
| Feb 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.22 | -2.80% | - |
| Feb 17, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 20.81 | -0.93% | - |
| Feb 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.00 | 0.93% | - |
| Feb 13, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 20.81 | -8.55% | 27 |
| Feb 12, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 22.75 | -13.97% | - |
| Feb 11, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 26.45 | -8.72% | - |
| Feb 10, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 28.97 | -3.25% | - |
| Feb 9, 2026 | 32.80 | 32.80 | 30.80 | 30.80 | 29.95 | -8.33% | - |
| Feb 6, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 32.67 | 0.60% | - |
| Feb 5, 2026 | 34.40 | 34.40 | 33.40 | 33.40 | 32.47 | -2.91% | - |
| Feb 4, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 33.45 | -2.27% | - |
| Feb 3, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 34.22 | 0.57% | - |
| Feb 2, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 34.03 | 1.74% | - |
| Jan 30, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 33.45 | 4.24% | - |
| Jan 29, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 32.08 | -7.82% | - |
| Jan 28, 2026 | 36.80 | 36.80 | 35.80 | 35.80 | 34.81 | -2.19% | - |
| Jan 27, 2026 | 38.20 | 38.20 | 36.60 | 36.60 | 35.58 | -3.17% | - |
| Jan 26, 2026 | 39.40 | 39.40 | 37.80 | 37.80 | 36.75 | -3.57% | - |
| Jan 23, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 38.11 | -1.01% | - |
| Jan 22, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 38.50 | 3.66% | - |
| Jan 21, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 37.14 | 0.53% | - |
| Jan 20, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 36.95 | -4.04% | - |
| Jan 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.50 | 2.59% | - |