Skip to main content
Insig AI Plc (FRA:8LF)
Germany flag Germany · Delayed Price · Currency is EUR
0.234
+0.002 (0.86%)
Last updated: Dec 4, 2025, 3:29 PM CET

Insig AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.180.230.180.220.22-4.27%-
Dec 4, 20250.180.230.180.230.230.86%-
Dec 3, 20250.160.230.160.230.234.50%-
Dec 2, 20250.170.220.170.220.22--
Dec 1, 20250.160.220.160.220.224.72%-
Nov 28, 20250.160.210.160.210.21--
Nov 27, 20250.160.210.160.210.21--
Nov 26, 20250.170.220.170.210.21-4.50%-
Nov 25, 20250.160.220.160.220.224.72%-
Nov 24, 20250.190.210.190.210.21-5.36%-
Nov 21, 20250.200.220.180.220.2221.74%-
Nov 20, 20250.200.200.180.180.18-3.66%-
Nov 19, 20250.200.200.190.190.19-5.45%-
Nov 18, 20250.200.200.200.200.20--
Nov 17, 20250.200.200.200.200.201.51%-
Nov 14, 20250.210.210.200.200.20-9.55%-
Nov 13, 20250.220.220.220.220.221.85%-
Nov 12, 20250.220.220.210.220.22-4.42%-
Nov 11, 20250.220.230.220.230.2313.57%-
Nov 10, 20250.200.210.200.200.20-0.50%-
Nov 7, 20250.200.200.190.200.20--
Nov 6, 20250.200.200.200.200.20-2.91%-
Nov 5, 20250.200.210.200.210.21-1.90%-
Nov 4, 20250.200.210.200.210.212.94%-
Nov 3, 20250.200.200.200.200.20--
Oct 31, 20250.210.210.200.200.20-11.30%-
Oct 30, 20250.220.230.210.230.234.55%-
Oct 29, 20250.210.230.210.220.224.76%-
Oct 28, 20250.230.240.210.210.21-9.48%-
Oct 27, 20250.220.230.220.230.23--
Oct 24, 20250.240.240.230.230.23-2.52%-
Oct 23, 20250.230.240.230.240.242.59%-
Oct 22, 20250.240.240.230.230.23-4.92%-
Oct 21, 20250.260.260.240.240.240.83%-
Oct 20, 20250.240.260.240.240.240.83%-
Oct 17, 20250.240.240.230.240.240.84%-
Oct 16, 20250.250.250.240.240.24-7.03%-
Oct 15, 20250.240.260.240.260.264.92%-
Oct 14, 20250.250.260.240.240.24-5.43%-
Oct 13, 20250.250.270.250.260.261.57%-
Oct 10, 20250.240.250.240.250.254.96%-
Oct 9, 20250.260.260.240.240.24-8.33%-
Oct 8, 20250.260.270.260.260.26-2.22%-
Oct 7, 20250.250.280.250.270.275.47%-
Oct 6, 20250.220.260.220.260.2617.43%-
Oct 3, 20250.230.240.220.220.22-9.92%-
Oct 2, 20250.210.240.210.240.2411.01%-
Oct 1, 20250.180.220.180.220.2219.78%-
Sep 30, 20250.180.180.170.180.18-1.09%-
Sep 29, 20250.190.190.170.180.183.95%-
Sep 26, 20250.190.190.180.180.18-4.84%-
Sep 25, 20250.200.200.190.190.19-6.06%-
Sep 24, 20250.190.200.190.200.204.76%-
Sep 23, 20250.170.190.170.190.199.88%-
Sep 22, 20250.160.170.160.170.1710.26%-
Sep 19, 20250.190.190.150.160.16-12.85%-
Sep 18, 20250.190.190.180.180.18-5.79%-
Sep 17, 20250.190.190.190.190.19-0.52%-
Sep 16, 20250.170.190.170.190.1912.35%-
Sep 15, 20250.160.170.160.170.174.94%-
Sep 12, 20250.160.160.160.160.16--
Sep 11, 20250.170.170.160.160.16-3.57%-
Sep 10, 20250.170.170.170.170.17--
Sep 9, 20250.170.170.170.170.171.82%-
Sep 8, 20250.180.180.170.170.17-9.34%-
Sep 5, 20250.180.180.180.180.18-2.67%-
Sep 4, 20250.190.190.190.190.19-1.58%-
Sep 3, 20250.190.190.180.190.194.97%-
Sep 2, 20250.190.190.180.180.18-5.24%-
Sep 1, 20250.190.200.190.190.195.52%-
Aug 29, 20250.190.190.180.180.18-3.72%-
Aug 28, 20250.190.190.190.190.19-1.05%-
Aug 27, 20250.190.200.190.190.19-0.52%-
Aug 26, 20250.190.200.190.190.19--
Aug 25, 20250.190.190.190.190.19-5.45%-
Aug 22, 20250.200.200.200.200.203.59%-
Aug 21, 20250.200.210.200.200.20-8.02%-
Aug 20, 20250.210.210.210.210.21-0.93%-
Aug 19, 20250.210.210.210.210.218.08%-
Aug 18, 20250.200.210.200.200.200.51%-
Aug 15, 20250.200.210.190.200.20-4.37%-
Aug 14, 20250.170.210.170.210.2124.10%-
Aug 13, 20250.170.170.170.170.170.61%-
Aug 12, 20250.170.170.170.170.17-4.62%-
Aug 11, 20250.190.190.170.170.17-3.35%-
Aug 8, 20250.180.180.180.180.180.56%-
Aug 7, 20250.170.180.170.180.185.95%-
Aug 6, 20250.170.170.170.170.171.20%-
Aug 5, 20250.170.170.170.170.17-2.92%-
Aug 4, 20250.160.170.160.170.175.56%-
Aug 1, 20250.170.170.160.160.16-4.14%-
Jul 31, 20250.180.180.170.170.17-1.74%-
Jul 30, 20250.180.180.170.170.17-6.52%-
Jul 29, 20250.180.180.170.180.182.79%-
Jul 28, 20250.170.180.170.180.181.13%-
Jul 25, 20250.170.180.170.180.18-7.33%-
Jul 24, 20250.200.200.190.190.19-7.28%-
Jul 23, 20250.190.210.190.210.213.00%-
Jul 22, 20250.180.200.180.200.2014.94%-
Jul 21, 20250.180.190.170.170.17-5.95%-