Singapore markets open in 7 hours 11 minutes

Inspired Entertainment, Inc. (4U8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.900.00 (0.00%)
As of 08:02AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20247.907.907.907.907.9010
07 May 20247.907.907.907.907.90-
06 May 20247.807.807.807.807.80-
03 May 20247.957.957.957.957.95-
02 May 20247.757.757.757.757.75-
30 Apr 20248.058.058.058.058.05-
29 Apr 20248.108.108.108.108.10-
26 Apr 20247.957.957.957.957.95-
25 Apr 20248.158.158.158.158.15-
24 Apr 20248.158.158.158.158.15-
23 Apr 20248.258.258.258.258.25-
22 Apr 20248.158.158.158.158.15-
19 Apr 20248.108.108.108.108.10-
18 Apr 20248.308.308.308.308.30-
17 Apr 20248.508.508.508.508.50-
16 Apr 20248.408.408.408.408.40-
15 Apr 20248.808.808.808.808.80-
12 Apr 20249.159.159.159.159.15-
11 Apr 20248.958.958.958.958.95-
10 Apr 20249.059.059.059.059.05-
09 Apr 20248.958.958.958.958.95-
08 Apr 20249.009.009.009.009.00-
05 Apr 20248.658.658.658.658.65-
04 Apr 20248.658.658.658.658.65-
03 Apr 20248.658.658.658.658.65-
02 Apr 20249.109.109.109.109.10-
28 Mar 20248.808.808.808.808.80-
27 Mar 20248.308.308.308.308.30-
26 Mar 20248.358.358.358.358.35-
25 Mar 20248.508.508.508.508.50-
22 Mar 20248.608.608.608.608.60-
21 Mar 20248.658.658.658.658.65-
20 Mar 20248.358.358.358.358.35-
19 Mar 20248.358.358.358.358.35-
18 Mar 20248.208.208.208.208.20-
15 Mar 20248.208.208.208.208.20-
14 Mar 20248.208.208.208.208.20-
13 Mar 20248.208.208.208.208.20-
12 Mar 20248.308.308.308.308.30-
11 Mar 20248.258.258.258.258.25-
08 Mar 20248.258.258.258.258.25-
07 Mar 20248.108.108.108.108.10-
06 Mar 20248.158.158.158.158.15-
05 Mar 20248.358.358.358.358.35-
04 Mar 20248.758.758.758.758.75-
01 Mar 20249.009.009.009.009.00-
29 Feb 20248.708.708.708.708.70-
28 Feb 20249.559.559.559.559.55-
27 Feb 20249.409.409.409.409.40-
26 Feb 20249.059.059.059.059.05-
23 Feb 20248.158.158.158.158.15-
22 Feb 20248.458.458.458.458.45-
21 Feb 20248.408.408.408.408.40-
20 Feb 20248.558.558.558.558.55-
19 Feb 20248.558.558.558.558.55-
16 Feb 20248.758.758.758.758.75-
15 Feb 20248.758.758.758.758.75-
14 Feb 20248.558.558.558.558.55-
13 Feb 20248.858.858.858.858.85-
12 Feb 20248.608.608.608.608.60-
09 Feb 20248.208.208.208.208.20-
08 Feb 20248.358.358.358.358.35-
07 Feb 20248.508.508.508.508.50-
06 Feb 20248.208.208.208.208.20-
05 Feb 20248.358.358.358.358.35-
02 Feb 20248.608.608.608.608.60-
01 Feb 20248.358.358.358.358.35-
31 Jan 20248.708.708.708.708.70-
30 Jan 20249.059.059.059.059.05-
29 Jan 20248.408.408.408.408.40-
26 Jan 20248.408.408.408.408.40-
25 Jan 20248.458.458.458.458.45-
24 Jan 20248.458.458.458.458.45-
23 Jan 20247.957.957.957.957.95-
22 Jan 20247.957.957.957.957.95-
19 Jan 20247.357.357.357.357.35-
18 Jan 20247.607.607.607.607.60-
17 Jan 20247.857.857.857.857.85-
16 Jan 20248.058.058.058.058.05-
15 Jan 20248.158.158.158.158.15-
12 Jan 20248.158.158.158.158.15-
11 Jan 20248.308.308.308.308.30-
10 Jan 20248.458.458.458.458.45-
09 Jan 20248.658.658.658.658.65-
08 Jan 20248.708.708.708.708.70-
05 Jan 20248.608.608.608.608.60-
04 Jan 20248.658.658.658.658.65-
03 Jan 20248.758.758.758.758.75-
02 Jan 20248.808.808.808.808.80-
29 Dec 20238.758.758.758.758.75-
28 Dec 20238.808.808.808.808.80-
27 Dec 20238.608.608.608.608.60-
22 Dec 20238.108.108.108.108.10-
21 Dec 20237.957.957.957.957.95-
20 Dec 20237.857.857.857.857.85-
19 Dec 20237.607.607.607.607.60-
18 Dec 20237.557.557.557.557.55-
15 Dec 20237.707.707.707.707.70-
14 Dec 20237.857.857.857.857.85-
13 Dec 20237.557.557.557.557.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...