Skip to main content
INSPECS Group plc (FRA:4GV)
Germany flag Germany · Delayed Price · Currency is EUR
0.760
+0.005 (0.66%)
Last updated: Dec 5, 2025, 8:03 AM CET

INSPECS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.760.760.760.760.760.67%-
Dec 3, 20250.750.750.750.750.75-0.66%-
Dec 2, 20250.760.760.760.760.760.67%-
Dec 1, 20250.750.750.750.750.75-0.66%-
Nov 28, 20250.760.760.760.760.761.34%-
Nov 27, 20250.750.750.750.750.750.68%-
Nov 26, 20250.740.740.740.740.74-2.63%-
Nov 25, 20250.760.760.760.760.76-3.18%-
Nov 24, 20250.790.790.790.790.793.97%-
Nov 21, 20250.760.760.760.760.764.14%-
Nov 20, 20250.730.730.730.730.732.11%-
Nov 19, 20250.710.710.710.710.71-4.05%-
Nov 18, 20250.740.740.740.740.74--
Nov 17, 20250.740.740.740.740.740.68%-
Nov 14, 20250.740.740.740.740.74-0.68%-
Nov 13, 20250.740.740.740.740.746.47%-
Nov 12, 20250.700.700.700.700.70-2.80%-
Nov 11, 20250.720.720.720.720.72-1.38%-
Nov 10, 20250.730.730.730.730.732.11%-
Nov 7, 20250.710.710.710.710.7114.52%-
Nov 6, 20250.620.620.620.620.62-0.80%-
Nov 5, 20250.630.630.630.630.63-2.34%-
Nov 4, 20250.640.640.640.640.640.79%-
Nov 3, 20250.640.640.640.640.640.79%-
Oct 31, 20250.630.630.630.630.63-4.55%-
Oct 30, 20250.630.660.630.660.6616.81%6,000
Oct 29, 20250.570.570.570.570.57-3.42%-
Oct 28, 20250.590.590.590.590.594.46%-
Oct 27, 20250.560.560.560.560.5617.15%-
Oct 24, 20250.480.480.480.480.48-20.33%-
Oct 23, 20250.390.600.390.600.6049.25%6,000
Oct 22, 20250.400.400.400.400.40-4.74%-
Oct 21, 20250.420.420.420.420.42-1.40%-
Oct 20, 20250.430.430.430.430.43-4.04%-
Oct 17, 20250.450.450.450.450.45--
Oct 16, 20250.450.450.450.450.45--
Oct 15, 20250.450.450.450.450.45-1.33%-
Oct 14, 20250.450.450.450.450.452.26%-
Oct 13, 20250.440.440.440.440.44-4.33%-
Oct 10, 20250.460.460.460.460.46-2.94%-
Oct 9, 20250.480.480.480.480.48-2.46%-
Oct 8, 20250.490.490.490.490.491.24%-
Oct 7, 20250.480.480.480.480.4811.57%-
Oct 6, 20250.430.430.430.430.43-1.37%-
Oct 3, 20250.440.440.440.440.441.39%-
Oct 2, 20250.430.430.430.430.4313.09%-
Oct 1, 20250.380.380.380.380.38--
Sep 30, 20250.380.380.380.380.38--
Sep 29, 20250.380.380.380.380.381.06%-
Sep 26, 20250.380.380.380.380.38-1.05%-
Sep 25, 20250.380.380.380.380.38-1.04%-
Sep 24, 20250.390.390.390.390.39-3.02%-
Sep 23, 20250.400.400.400.400.40--
Sep 22, 20250.400.400.400.400.402.58%-
Sep 19, 20250.390.390.390.390.39-8.06%-
Sep 18, 20250.420.420.420.420.42--
Sep 17, 20250.420.420.420.420.420.96%-
Sep 16, 20250.420.420.420.420.42-1.88%-
Sep 15, 20250.430.430.430.430.43--
Sep 12, 20250.430.430.430.430.43--
Sep 11, 20250.430.430.430.430.43--
Sep 10, 20250.430.430.430.430.430.95%-
Sep 9, 20250.420.420.420.420.42--
Sep 8, 20250.420.420.420.420.42--
Sep 5, 20250.420.420.420.420.42-1.40%-
Sep 4, 20250.430.430.430.430.43--
Sep 3, 20250.430.430.430.430.43-2.28%-
Sep 2, 20250.440.440.440.440.440.46%-
Sep 1, 20250.440.440.440.440.44-0.46%-
Aug 29, 20250.440.440.440.440.44--
Aug 28, 20250.440.440.440.440.44--
Aug 27, 20250.440.440.440.440.44--
Aug 26, 20250.440.440.440.440.440.46%-
Aug 25, 20250.440.440.440.440.44--
Aug 22, 20250.440.440.440.440.44--
Aug 21, 20250.440.440.440.440.44-1.80%-
Aug 20, 20250.440.440.440.440.44-7.11%-
Aug 19, 20250.480.480.480.480.48--
Aug 18, 20250.480.480.480.480.48--
Aug 15, 20250.480.480.480.480.48--
Aug 14, 20250.480.480.480.480.48--
Aug 13, 20250.480.480.480.480.483.46%-
Aug 12, 20250.460.460.460.460.462.21%-
Aug 11, 20250.450.450.450.450.45-1.31%-
Aug 8, 20250.450.460.450.460.462.23%1,000
Aug 7, 20250.450.450.450.450.45-2.18%-
Aug 6, 20250.460.460.460.460.464.57%-
Aug 5, 20250.440.440.440.440.448.42%-
Aug 4, 20250.400.400.400.400.40-0.98%-
Aug 1, 20250.410.410.410.410.41-3.32%-
Jul 31, 20250.420.420.420.420.42-2.31%-
Jul 30, 20250.430.430.430.430.432.37%-
Jul 29, 20250.420.420.420.420.420.96%-
Jul 28, 20250.420.420.420.420.42-0.95%-
Jul 25, 20250.420.420.420.420.42--
Jul 24, 20250.420.420.420.420.42--
Jul 23, 20250.420.420.420.420.420.96%-
Jul 22, 20250.420.420.420.420.421.46%-
Jul 21, 20250.410.410.410.410.41-3.29%-
Jul 18, 20250.430.430.430.430.43-3.62%-