Insperity, Inc. (FRA:ASF)
Germany · Delayed Price · Currency is EUR 46.80
+2.00 (4.46%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:ASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | 4.46% | 200 |
| Oct 22, 2026 | 44.20 | 44.80 | 44.20 | 44.80 | 44.80 | 2.28% | - |
| Oct 21, 2026 | 44.40 | 44.40 | 43.80 | 43.80 | 43.80 | - | - |
| Oct 20, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | -0.45% | - |
| Oct 19, 2026 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Oct 16, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | 4.17% | - |
| Oct 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Oct 14, 2026 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | 2.36% | - |
| Oct 13, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Oct 12, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Oct 9, 2026 | 44.20 | 44.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Oct 8, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | 4.43% | - |
| Oct 7, 2026 | 41.20 | 41.20 | 40.60 | 40.60 | 40.60 | -1.46% | - |
| Oct 6, 2026 | 42.40 | 42.40 | 41.20 | 41.20 | 41.20 | 3.00% | - |
| Oct 5, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.91% | - |
| Oct 2, 2026 | 43.20 | 43.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Oct 1, 2026 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 3.98% | - |
| Sep 30, 2026 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Sep 29, 2026 | 41.20 | 41.20 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Sep 28, 2026 | 41.80 | 41.80 | 40.40 | 40.40 | 40.40 | -3.81% | - |
| Sep 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Sep 24, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Sep 23, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Sep 22, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -0.46% | - |
| Sep 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5.29% | - |
| 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% | - |