Insperity, Inc. (FRA:ASF)
Germany
· Delayed Price · Currency is EUR 29.80
-0.20 (-0.67%)
At close: Dec 5, 2025
Insperity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.80 | 30.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 4, 2025 | 30.80 | 30.80 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | - | - |
| Dec 2, 2025 | 30.20 | 30.20 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Dec 1, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - | - |
| Nov 28, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 27, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Nov 26, 2025 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Nov 24, 2025 | 29.80 | 29.80 | 28.60 | 28.60 | 28.60 | 2.88% | - |
| Nov 21, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Nov 20, 2025 | 27.60 | 27.60 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Nov 19, 2025 | 27.60 | 27.60 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Nov 18, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 17, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -5.44% | - |
| Nov 13, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | -2.00% | - |
| Nov 12, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 7.14% | - |
| Nov 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Nov 10, 2025 | 29.20 | 29.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Nov 7, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Nov 6, 2025 | 31.20 | 31.20 | 29.40 | 29.40 | 29.40 | -3.92% | - |
| Nov 5, 2025 | 31.80 | 31.80 | 30.60 | 30.60 | 30.60 | -6.13% | - |
| Nov 4, 2025 | 27.80 | 32.60 | 27.80 | 32.60 | 32.60 | -12.83% | - |
| Nov 3, 2025 | 38.20 | 38.20 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Oct 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Oct 30, 2025 | 36.60 | 36.60 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| Oct 29, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Oct 28, 2025 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 27, 2025 | 39.80 | 39.80 | 38.40 | 38.40 | 38.40 | -1.54% | - |
| Oct 24, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.01% | - |
| Oct 23, 2025 | 40.80 | 40.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Oct 22, 2025 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 21, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Oct 20, 2025 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Oct 17, 2025 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 16, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 15, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | - |
| Oct 13, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Oct 9, 2025 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Oct 8, 2025 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 7, 2025 | 41.80 | 41.80 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Oct 6, 2025 | 42.20 | 42.20 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Oct 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Oct 2, 2025 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Oct 1, 2025 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | - | 50 |
| Sep 30, 2025 | 41.60 | 41.60 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Sep 29, 2025 | 42.20 | 42.20 | 40.60 | 40.60 | 40.60 | -3.79% | - |
| Sep 26, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Sep 25, 2025 | 43.20 | 43.20 | 42.60 | 42.60 | 42.60 | -0.47% | 9 |
| Sep 24, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Sep 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Sep 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Sep 19, 2025 | 43.60 | 43.60 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Sep 18, 2025 | 43.60 | 43.60 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Sep 17, 2025 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Sep 16, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Sep 15, 2025 | 45.00 | 45.00 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Sep 12, 2025 | 46.00 | 46.00 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Sep 11, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -2.26% | - |
| Sep 10, 2025 | 45.60 | 45.60 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Sep 9, 2025 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Sep 8, 2025 | 46.00 | 46.00 | 43.60 | 43.60 | 43.60 | -6.84% | - |
| Sep 5, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Sep 4, 2025 | 46.80 | 46.80 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Sep 3, 2025 | 46.60 | 46.60 | 45.60 | 45.60 | 45.09 | -0.44% | - |
| Sep 2, 2025 | 46.60 | 46.60 | 45.80 | 45.80 | 45.28 | -2.55% | - |
| Sep 1, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.47 | 2.17% | - |
| Aug 29, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 45.48 | 0.88% | - |
| Aug 28, 2025 | 47.20 | 47.20 | 45.60 | 45.60 | 45.09 | - | - |
| Aug 27, 2025 | 46.00 | 46.00 | 45.60 | 45.60 | 45.09 | -2.56% | - |
| Aug 26, 2025 | 47.60 | 47.60 | 46.80 | 46.80 | 46.27 | 1.74% | - |
| Aug 25, 2025 | 47.40 | 47.40 | 46.00 | 46.00 | 45.48 | -0.43% | - |
| Aug 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.68 | 2.21% | - |
| Aug 21, 2025 | 46.40 | 46.40 | 45.20 | 45.20 | 44.69 | -2.16% | - |
| Aug 20, 2025 | 47.20 | 47.20 | 46.20 | 46.20 | 45.68 | 1.32% | - |
| Aug 19, 2025 | 45.20 | 45.60 | 45.20 | 45.60 | 45.09 | 4.59% | - |
| Aug 18, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.11 | -0.91% | - |
| Aug 15, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 43.50 | 0.46% | - |
| Aug 14, 2025 | 44.80 | 44.80 | 43.80 | 43.80 | 43.31 | 3.30% | - |
| Aug 13, 2025 | 42.80 | 42.80 | 42.40 | 42.40 | 41.92 | 0.95% | - |
| Aug 12, 2025 | 42.80 | 42.80 | 42.00 | 42.00 | 41.53 | -5.83% | - |
| Aug 11, 2025 | 45.80 | 45.80 | 44.60 | 44.60 | 44.10 | 0.90% | - |
| Aug 8, 2025 | 44.80 | 44.80 | 44.20 | 44.20 | 43.70 | - | - |
| Aug 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.70 | 5.24% | - |
| Aug 6, 2025 | 43.80 | 43.80 | 42.00 | 42.00 | 41.53 | 3.96% | - |
| Aug 5, 2025 | 41.80 | 41.80 | 40.40 | 40.40 | 39.94 | -1.94% | - |
| Aug 4, 2025 | 39.00 | 41.60 | 38.00 | 41.20 | 40.74 | -20.00% | 105 |
| Aug 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 50.92 | 0.98% | - |
| Jul 31, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 50.43 | -1.92% | - |
| Jul 30, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.41 | 0.97% | - |
| Jul 29, 2025 | 53.00 | 53.00 | 51.50 | 51.50 | 50.92 | 1.98% | - |
| Jul 28, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 49.93 | 1.00% | - |
| Jul 25, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.44 | 1.21% | - |
| Jul 24, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 48.84 | - | - |
| Jul 23, 2025 | 50.50 | 50.50 | 49.40 | 49.40 | 48.84 | 0.41% | - |
| Jul 22, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 48.65 | 3.36% | - |
| Jul 21, 2025 | 48.60 | 48.60 | 47.60 | 47.60 | 47.06 | -1.65% | - |