Canada markets closed

Inspired Entertainment, Inc. (4U8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.95+0.20 (+2.58%)
At close: 08:01AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20247.957.957.957.957.9510
May 02, 20247.757.757.757.757.75-
Apr 30, 20248.058.058.058.058.05-
Apr 29, 20248.108.108.108.108.10-
Apr 26, 20247.957.957.957.957.95-
Apr 25, 20248.158.158.158.158.15-
Apr 24, 20248.158.158.158.158.15-
Apr 23, 20248.258.258.258.258.25-
Apr 22, 20248.158.158.158.158.15-
Apr 19, 20248.108.108.108.108.10-
Apr 18, 20248.308.308.308.308.30-
Apr 17, 20248.508.508.508.508.50-
Apr 16, 20248.408.408.408.408.40-
Apr 15, 20248.808.808.808.808.80-
Apr 12, 20249.159.159.159.159.15-
Apr 11, 20248.958.958.958.958.95-
Apr 10, 20249.059.059.059.059.05-
Apr 09, 20248.958.958.958.958.95-
Apr 08, 20249.009.009.009.009.00-
Apr 05, 20248.658.658.658.658.65-
Apr 04, 20248.658.658.658.658.65-
Apr 03, 20248.658.658.658.658.65-
Apr 02, 20249.109.109.109.109.10-
Mar 28, 20248.808.808.808.808.80-
Mar 27, 20248.308.308.308.308.30-
Mar 26, 20248.358.358.358.358.35-
Mar 25, 20248.508.508.508.508.50-
Mar 22, 20248.608.608.608.608.60-
Mar 21, 20248.658.658.658.658.65-
Mar 20, 20248.358.358.358.358.35-
Mar 19, 20248.358.358.358.358.35-
Mar 18, 20248.208.208.208.208.20-
Mar 15, 20248.208.208.208.208.20-
Mar 14, 20248.208.208.208.208.20-
Mar 13, 20248.208.208.208.208.20-
Mar 12, 20248.308.308.308.308.30-
Mar 11, 20248.258.258.258.258.25-
Mar 08, 20248.258.258.258.258.25-
Mar 07, 20248.108.108.108.108.10-
Mar 06, 20248.158.158.158.158.15-
Mar 05, 20248.358.358.358.358.35-
Mar 04, 20248.758.758.758.758.75-
Mar 01, 20249.009.009.009.009.00-
Feb 29, 20248.708.708.708.708.70-
Feb 28, 20249.559.559.559.559.55-
Feb 27, 20249.409.409.409.409.40-
Feb 26, 20249.059.059.059.059.05-
Feb 23, 20248.158.158.158.158.15-
Feb 22, 20248.458.458.458.458.45-
Feb 21, 20248.408.408.408.408.40-
Feb 20, 20248.558.558.558.558.55-
Feb 19, 20248.558.558.558.558.55-
Feb 16, 20248.758.758.758.758.75-
Feb 15, 20248.758.758.758.758.75-
Feb 14, 20248.558.558.558.558.55-
Feb 13, 20248.858.858.858.858.85-
Feb 12, 20248.608.608.608.608.60-
Feb 09, 20248.208.208.208.208.20-
Feb 08, 20248.358.358.358.358.35-
Feb 07, 20248.508.508.508.508.50-
Feb 06, 20248.208.208.208.208.20-
Feb 05, 20248.358.358.358.358.35-
Feb 02, 20248.608.608.608.608.60-
Feb 01, 20248.358.358.358.358.35-
Jan 31, 20248.708.708.708.708.70-
Jan 30, 20249.059.059.059.059.05-
Jan 29, 20248.408.408.408.408.40-
Jan 26, 20248.408.408.408.408.40-
Jan 25, 20248.458.458.458.458.45-
Jan 24, 20248.458.458.458.458.45-
Jan 23, 20247.957.957.957.957.95-
Jan 22, 20247.957.957.957.957.95-
Jan 19, 20247.357.357.357.357.35-
Jan 18, 20247.607.607.607.607.60-
Jan 17, 20247.857.857.857.857.85-
Jan 16, 20248.058.058.058.058.05-
Jan 15, 20248.158.158.158.158.15-
Jan 12, 20248.158.158.158.158.15-
Jan 11, 20248.308.308.308.308.30-
Jan 10, 20248.458.458.458.458.45-
Jan 09, 20248.658.658.658.658.65-
Jan 08, 20248.708.708.708.708.70-
Jan 05, 20248.608.608.608.608.60-
Jan 04, 20248.658.658.658.658.65-
Jan 03, 20248.758.758.758.758.75-
Jan 02, 20248.808.808.808.808.80-
Dec 29, 20238.758.758.758.758.75-
Dec 28, 20238.808.808.808.808.80-
Dec 27, 20238.608.608.608.608.60-
Dec 22, 20238.108.108.108.108.10-
Dec 21, 20237.957.957.957.957.95-
Dec 20, 20237.857.857.857.857.85-
Dec 19, 20237.607.607.607.607.60-
Dec 18, 20237.557.557.557.557.55-
Dec 15, 20237.707.707.707.707.70-
Dec 14, 20237.857.857.857.857.85-
Dec 13, 20237.557.557.557.557.55-
Dec 12, 20237.407.407.407.407.40-
Dec 11, 20237.507.507.507.507.50-
Dec 08, 20237.407.407.407.407.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...