Insperity, Inc. (FRA:ASF)
Germany · Delayed Price · Currency is EUR 28.80
-2.00 (-6.49%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:ASF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Jun 1, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 4.86% | - |
| May 29, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| May 28, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 2.16% | - |
| May 27, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 6.11% | - |
| May 26, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| May 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | - |
| May 22, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| May 21, 2026 | 27.00 | 27.60 | 25.40 | 25.40 | 25.40 | -2.31% | 172 |
| May 20, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| May 19, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| May 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| May 15, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 2.42% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| May 13, 2026 | 26.80 | 26.80 | 24.60 | 24.60 | 24.60 | -8.21% | 100 |
| May 12, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | - | - |
| May 11, 2026 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | -3.60% | - |
| May 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 6.11% | - |
| May 7, 2026 | 24.60 | 26.20 | 24.60 | 26.20 | 26.20 | 12.93% | - |
| May 6, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| May 5, 2026 | 25.20 | 25.20 | 24.20 | 24.20 | 24.20 | -4.72% | - |
| May 4, 2026 | 24.20 | 25.40 | 24.20 | 25.40 | 25.40 | -15.89% | - |
| Apr 30, 2026 | 31.60 | 31.60 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Apr 29, 2026 | 30.00 | 30.40 | 30.00 | 30.40 | 30.40 | 4.11% | - |
| Apr 28, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 7.35% | - |
| Apr 27, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Apr 24, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Apr 23, 2026 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 22, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Apr 21, 2026 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 12.40% | - |
| Apr 20, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Apr 17, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | - | - |
| Apr 16, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Apr 15, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Apr 14, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | 9.52% | - |
| Apr 13, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -2.78% | - |
| Apr 10, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Apr 9, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -9.40% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 6.48% | - |
| Apr 1, 2026 | 23.40 | 23.40 | 21.60 | 21.60 | 21.60 | -6.90% | - |
| Mar 31, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| 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% | - |