Insight Enterprises, Inc. (FRA:IEI)
Germany · Delayed Price · Currency is EUR 73.38
-0.90 (-1.21%)
Last updated: Dec 1, 2025, 8:19 AM CET
Insight Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | - | -1.21% | - |
| Nov 28, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 0.24% | - |
| Nov 27, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.37% | - |
| Nov 26, 2025 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 1.70% | - |
| Nov 25, 2025 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | -1.02% | - |
| Nov 24, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 2.92% | - |
| Nov 21, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -2.70% | - |
| Nov 20, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | -3.56% | - |
| Nov 19, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | -0.27% | - |
| Nov 18, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -2.15% | - |
| Nov 17, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.23% | - |
| Nov 14, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -2.09% | - |
| Nov 13, 2025 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 2.11% | - |
| Nov 12, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.84% | - |
| Nov 11, 2025 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | -0.31% | - |
| Nov 10, 2025 | 78.58 | 78.58 | 78.58 | 78.58 | 78.58 | -0.15% | - |
| Nov 7, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -3.58% | - |
| Nov 6, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | 81.62 | -0.41% | - |
| Nov 5, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -1.91% | - |
| Nov 4, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -2.72% | - |
| Nov 3, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | 0.14% | - |
| Oct 31, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -2.79% | - |
| Oct 30, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | -1.58% | - |
| Oct 29, 2025 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | -1.19% | - |
| Oct 28, 2025 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -2.79% | - |
| Oct 27, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.84% | - |
| Oct 24, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | -0.71% | - |
| Oct 23, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | -0.04% | - |
| Oct 22, 2025 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | 0.04% | - |
| Oct 21, 2025 | 93.22 | 93.22 | 93.22 | 93.22 | 93.22 | 1.26% | - |
| Oct 20, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | 0.66% | - |
| Oct 17, 2025 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | -0.44% | - |
| Oct 16, 2025 | 91.86 | 91.86 | 91.86 | 91.86 | 91.86 | -0.15% | - |
| Oct 15, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.41% | - |
| Oct 14, 2025 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | -2.07% | - |
| Oct 13, 2025 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -2.13% | - |
| Oct 10, 2025 | 92.92 | 94.66 | 92.92 | 94.66 | 94.66 | 0.30% | 88 |
| Oct 9, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 2.28% | - |
| Oct 8, 2025 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | -1.66% | - |
| Oct 7, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | -0.95% | - |
| Oct 6, 2025 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | -0.32% | - |
| Oct 3, 2025 | 95.04 | 95.04 | 95.04 | 95.04 | 95.04 | -0.02% | - |
| Oct 2, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | 0.06% | - |
| Oct 1, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.06% | - |
| Sep 30, 2025 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | -0.71% | - |
| Sep 29, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 1.01% | - |
| Sep 26, 2025 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | -1.64% | - |
| Sep 25, 2025 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | -2.17% | - |
| Sep 24, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.84% | - |
| Sep 23, 2025 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -0.05% | - |