INSPECS Group plc (4GV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.5850

-0.0100

(-1.68%)

At close: 08:02AM CEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
29 Apr 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
26 Apr 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
25 Apr 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
24 Apr 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
23 Apr 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
22 Apr 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
19 Apr 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
18 Apr 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
17 Apr 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
16 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
15 Apr 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
12 Apr 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
11 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 Apr 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
09 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
08 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
05 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
04 Apr 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
03 Apr 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
02 Apr 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
28 Mar 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
27 Mar 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
26 Mar 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
25 Mar 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
22 Mar 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
21 Mar 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
20 Mar 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
19 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
18 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	100
15 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
14 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
13 Mar 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
12 Mar 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
11 Mar 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
08 Mar 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
07 Mar 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
06 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
05 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
04 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
01 Mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
29 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
28 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
27 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
26 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
23 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
22 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
21 Feb 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
20 Feb 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
19 Feb 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
16 Feb 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
15 Feb 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
14 Feb 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
13 Feb 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
12 Feb 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
09 Feb 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
08 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
07 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
06 Feb 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
05 Feb 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
02 Feb 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
01 Feb 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
31 Jan 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
30 Jan 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
29 Jan 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
26 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
25 Jan 2024	0.9450	0.9500	0.9450	0.9500	0.9500	800
24 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
23 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
22 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
19 Jan 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
18 Jan 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
17 Jan 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
16 Jan 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
15 Jan 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
12 Jan 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
11 Jan 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
10 Jan 2024	0.8350	0.8350	0.8350	0.8350	0.8350	-
09 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	100
08 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
05 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
04 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
03 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
02 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
29 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
28 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
27 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
22 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
21 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
20 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
19 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
18 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
15 Dec 2023	0.9200	0.9200	0.9200	0.9200	0.9200	-
14 Dec 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
13 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
12 Dec 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
11 Dec 2023	0.8850	0.8850	0.8850	0.8850	0.8850	-
08 Dec 2023	0.8700	0.8700	0.8700	0.8700	0.8700	-
07 Dec 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
06 Dec 2023	0.8400	0.8400	0.8400	0.8400	0.8400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6484+0.0005(+0.07%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.50-1.43(-1.75%)

GOLD2,305.20+2.30(+0.10%)

Bitcoin AUD89,031.80-5,403.52(-5.72%)

INSPECS Group plc (4GV.F)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6484
+0.0005(+0.07%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.50
-1.43(-1.75%)

GOLD
2,305.20
+2.30(+0.10%)

Bitcoin AUD
89,031.80
-5,403.52(-5.72%)