Insperity, Inc. (FRA:ASF)
Germany · Delayed Price · Currency is EUR 41.60
-1.20 (-2.80%)
At close: Sep 18, 2026
FRA:ASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 43.40 | 43.40 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Sep 17, 2026 | 45.00 | 45.00 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Sep 16, 2026 | 44.60 | 44.60 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Sep 15, 2026 | 43.80 | 43.80 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Sep 14, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1.42% | - |
| Sep 11, 2026 | 43.00 | 43.00 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Sep 10, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 43.00 | 3.37% | - |
| Sep 9, 2026 | 42.40 | 42.40 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Sep 8, 2026 | 44.20 | 44.20 | 41.40 | 41.40 | 41.40 | -6.76% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 5.71% | - |
| Sep 4, 2026 | 44.40 | 44.40 | 42.00 | 42.00 | 42.00 | -3.67% | - |
| Sep 3, 2026 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 3.81% | - |
| Sep 2, 2026 | 43.60 | 43.60 | 42.00 | 42.00 | 42.00 | -6.84% | - |
| Sep 1, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.08 | 0.88% | - |
| Aug 31, 2026 | 46.00 | 46.00 | 45.20 | 45.20 | 44.69 | 3.67% | - |
| Aug 28, 2026 | 44.40 | 44.40 | 43.60 | 43.60 | 43.11 | -0.91% | - |
| Aug 27, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 43.50 | 0.46% | - |
| Aug 26, 2026 | 44.80 | 44.80 | 43.80 | 43.80 | 43.30 | - | - |
| Aug 25, 2026 | 44.60 | 44.60 | 43.80 | 43.80 | 43.30 | -2.23% | - |
| Aug 24, 2026 | 45.00 | 45.00 | 44.80 | 44.80 | 44.29 | 4.19% | - |
| Aug 21, 2026 | 44.40 | 44.40 | 43.00 | 43.00 | 42.51 | -0.46% | - |
| Aug 20, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 42.71 | -4.00% | - |
| Aug 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.49 | 3.69% | - |
| Aug 18, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.91 | -2.69% | - |
| Aug 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.09 | -0.45% | - |
| Aug 14, 2026 | 46.40 | 46.40 | 44.80 | 44.80 | 44.29 | 4.67% | - |
| Aug 13, 2026 | 43.60 | 43.60 | 42.80 | 42.80 | 42.31 | - | - |
| Aug 12, 2026 | 43.80 | 43.80 | 42.80 | 42.80 | 42.31 | 0.47% | - |
| Aug 11, 2026 | 44.20 | 44.20 | 42.60 | 42.60 | 42.12 | -4.48% | - |
| Aug 10, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.09 | 1.36% | - |
| Aug 7, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 43.50 | 2.33% | - |
| Aug 6, 2026 | 44.20 | 44.20 | 43.00 | 43.00 | 42.51 | -2.71% | - |
| Aug 5, 2026 | 46.00 | 46.00 | 44.20 | 44.20 | 43.70 | -5.15% | - |
| Aug 4, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.07 | 4.48% | - |
| Aug 3, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.09 | 3.72% | - |
| Jul 31, 2026 | 47.00 | 47.00 | 43.00 | 43.00 | 42.51 | -6.52% | - |
| Jul 30, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 45.48 | -1.71% | - |
| Jul 29, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.27 | 4.93% | - |
| Jul 28, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.09 | 3.24% | - |
| Jul 27, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 42.71 | 3.85% | - |
| Jul 24, 2026 | 42.00 | 42.00 | 41.60 | 41.60 | 41.13 | -0.48% | - |
| Jul 23, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.33 | -5.00% | - |
| Jul 22, 2026 | 44.60 | 44.60 | 44.00 | 44.00 | 43.50 | 0.46% | - |
| Jul 21, 2026 | 45.20 | 45.20 | 43.80 | 43.80 | 43.30 | 3.79% | - |
| Jul 20, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 41.72 | -2.31% | - |
| Jul 17, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 42.71 | 2.86% | - |
| Jul 16, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 41.52 | 3.96% | - |
| Jul 15, 2026 | 41.40 | 41.40 | 40.40 | 40.40 | 39.94 | -0.49% | - |
| Jul 14, 2026 | 42.20 | 42.20 | 40.60 | 40.60 | 40.14 | 1.50% | - |
| Jul 13, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 39.55 | 4.17% | - |