Insperity, Inc. (FRA:ASF)
Germany · Delayed Price · Currency is EUR 45.20
+3.00 (7.11%)
Last updated: Jul 21, 2026, 8:22 AM CET
FRA:ASF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Jul 17, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | 2.86% | - |
| Jul 16, 2026 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 3.96% | - |
| Jul 15, 2026 | 41.40 | 41.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Jul 14, 2026 | 42.20 | 42.20 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Jul 13, 2026 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | 4.17% | - |
| Jul 10, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | 3.23% | - |
| Jul 9, 2026 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | -2.62% | - |
| Jul 8, 2026 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Jul 7, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | - |
| Jul 6, 2026 | 39.60 | 39.60 | 38.00 | 38.00 | 38.00 | -4.04% | - |
| Jul 3, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 4.21% | - |
| Jul 2, 2026 | 38.60 | 38.60 | 37.80 | 38.00 | 38.00 | 2.15% | 200 |
| Jul 1, 2026 | 36.00 | 37.20 | 36.00 | 37.20 | 37.20 | 2.20% | - |
| Jun 30, 2026 | 37.20 | 37.20 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Jun 29, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 9.70% | - |
| Jun 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jun 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jun 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 11.72% | - |
| Jun 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -7.64% | - |
| Jun 22, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Jun 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 8.00% | - |
| Jun 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.85% | - |
| Jun 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jun 15, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jun 12, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Jun 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.33% | - |
| Jun 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.06% | - |
| Jun 8, 2026 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 5.33% | 107 |
| Jun 5, 2026 | 28.40 | 30.00 | 28.40 | 30.00 | 30.00 | 5.63% | 200 |
| Jun 4, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.41% | - |
| Jun 3, 2026 | 30.80 | 30.80 | 28.80 | 28.80 | 28.28 | -6.49% | - |
| Jun 2, 2026 | 31.40 | 31.40 | 30.80 | 30.80 | 30.25 | 1.99% | - |
| Jun 1, 2026 | 29.60 | 30.20 | 29.60 | 30.20 | 29.66 | 4.86% | - |
| May 29, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.28 | 1.41% | - |
| May 28, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 27.89 | 2.16% | - |
| May 27, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.30 | 6.11% | - |
| May 26, 2026 | 27.20 | 27.20 | 26.20 | 26.20 | 25.73 | -5.07% | - |
| May 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.10 | 5.34% | - |
| May 22, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.73 | 3.15% | - |
| May 21, 2026 | 27.00 | 27.60 | 25.40 | 25.40 | 24.94 | -2.31% | 172 |
| May 20, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 25.53 | -1.52% | - |
| May 19, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 25.93 | 2.33% | - |
| May 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.34 | 1.57% | - |
| May 15, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 24.94 | 2.42% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.35 | 0.81% | - |
| May 13, 2026 | 26.80 | 26.80 | 24.60 | 24.60 | 24.16 | -8.21% | 100 |
| May 12, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.32 | - | - |