Insperity, Inc. (FRA:ASF)
Germany · Delayed Price · Currency is EUR 19.90
-1.50 (-7.01%)
Last updated: Feb 20, 2026, 3:49 PM CET
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 21.40 | 21.40 | 19.90 | 19.90 | 19.90 | -7.01% | - |
| Feb 19, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Feb 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -2.80% | - |
| Feb 17, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -0.93% | - |
| Feb 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Feb 13, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | -8.55% | 27 |
| Feb 12, 2026 | 25.20 | 25.20 | 23.40 | 23.40 | 23.40 | -13.97% | - |
| Feb 11, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -8.72% | - |
| Feb 10, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Feb 9, 2026 | 32.80 | 32.80 | 30.80 | 30.80 | 30.80 | -8.33% | - |
| Feb 6, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Feb 5, 2026 | 34.40 | 34.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Feb 4, 2026 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | -2.27% | - |
| Feb 3, 2026 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Feb 2, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | 1.74% | - |
| Jan 30, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 4.24% | - |
| Jan 29, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -7.82% | - |
| Jan 28, 2026 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Jan 27, 2026 | 38.20 | 38.20 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Jan 26, 2026 | 39.40 | 39.40 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Jan 23, 2026 | 40.20 | 40.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jan 22, 2026 | 40.20 | 40.20 | 39.60 | 39.60 | 39.60 | 3.66% | - |
| Jan 21, 2026 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jan 20, 2026 | 38.60 | 38.60 | 38.00 | 38.00 | 38.00 | -4.04% | - |
| Jan 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Jan 16, 2026 | 39.80 | 39.80 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jan 15, 2026 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jan 14, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jan 13, 2026 | 38.60 | 38.60 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Jan 12, 2026 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Jan 9, 2026 | 37.40 | 37.40 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 8, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 2.82% | - |
| Jan 7, 2026 | 36.60 | 36.60 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jan 6, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | 6.02% | - |
| Jan 5, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 3.11% | - |
| Jan 2, 2026 | 32.80 | 32.80 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Dec 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Dec 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Dec 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Dec 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Dec 19, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Dec 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Dec 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Dec 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Dec 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Dec 12, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Dec 11, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 7.53% | - |
| Dec 10, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 9, 2025 | 29.60 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Dec 8, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 28.68 | -2.01% | - |