tiprankstipranks
Inspired Entertainment, Inc. (DE:4U8)
FRANKFURT:4U8
Germany Market

Inspired Entertainment (4U8) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
4.30
4.30
4.30
4.30
4.30
-1.83%
0
-
Sep 10, 2026
4.38
4.38
4.38
4.38
4.38
-1.35%
0
-
Sep 09, 2026
4.44
4.44
4.44
4.44
4.44
-2.20%
0
-
Sep 08, 2026
4.54
4.54
4.54
4.54
4.54
+1.34%
0
-
Sep 07, 2026
4.48
4.48
4.48
4.48
4.48
-1.32%
0
-
Sep 04, 2026
4.54
4.54
4.54
4.54
4.54
-0.87%
0
-
Sep 03, 2026
4.58
4.58
4.58
4.58
4.58
+3.15%
0
-
Sep 02, 2026
4.44
4.44
4.44
4.44
4.44
-6.72%
0
-
Sep 01, 2026
4.76
4.76
4.76
4.76
4.76
-1.65%
0
-
Aug 31, 2026
4.84
4.84
4.84
4.84
4.84
+1.68%
0
-
Aug 28, 2026
4.76
4.76
4.76
4.76
4.76
0.00%
0
-
Aug 27, 2026
4.76
4.76
4.76
4.76
4.76
-2.06%
0
-
Aug 26, 2026
4.86
4.86
4.86
4.86
4.86
-1.22%
0
-
Aug 25, 2026
4.92
4.92
4.92
4.92
4.92
+0.41%
0
-
Aug 24, 2026
4.90
4.90
4.90
4.90
4.90
+2.08%
0
-
Aug 21, 2026
4.80
4.80
4.80
4.80
4.80
-2.04%
0
-
Aug 20, 2026
4.90
4.90
4.90
4.90
4.90
+1.24%
0
-
Aug 19, 2026
4.84
4.84
4.84
4.84
4.84
-4.16%
0
-
Aug 18, 2026
5.05
5.05
5.05
5.05
5.05
-2.88%
0
-
Aug 17, 2026
5.20
5.20
5.20
5.20
5.20
+0.97%
0
-
Aug 14, 2026
5.15
5.15
5.15
5.15
5.15
0.00%
0
-
Aug 13, 2026
5.15
5.15
5.15
5.15
5.15
-0.96%
0
-
Aug 12, 2026
5.20
5.20
5.20
5.20
5.20
+4.84%
0
-
Aug 11, 2026
4.96
4.96
4.96
4.96
4.96
-10.63%
0
-
Aug 10, 2026
5.55
5.55
5.55
5.55
5.55
+0.91%
0
-
Aug 07, 2026
5.50
5.50
5.50
5.50
5.50
-4.35%
0
-
Aug 06, 2026
5.75
6.10
5.75
5.75
5.75
0.00%
0
-
Aug 05, 2026
5.75
5.75
5.75
5.75
5.75
0.00%
0
-
Aug 04, 2026
5.75
5.75
5.75
5.75
5.75
-0.86%
0
-
Aug 03, 2026
5.80
5.80
5.80
5.80
5.80
0.00%
0
-
Jul 31, 2026
5.80
5.80
5.80
5.80
5.80
+0.87%
0
-
Jul 30, 2026
5.75
5.75
5.75
5.75
5.75
-3.36%
0
-
Jul 29, 2026
5.95
5.95
5.95
5.95
5.95
-2.46%
0
-
Jul 28, 2026
6.10
6.10
6.10
6.10
6.10
+8.93%
0
-
Jul 27, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
0
-
Jul 24, 2026
5.60
5.60
5.60
5.60
5.60
-1.75%
0
-
Jul 23, 2026
5.75
5.75
5.70
5.70
5.70
+2.70%
0
-
Jul 22, 2026
5.55
5.55
5.55
5.55
5.55
-0.89%
0
-
Jul 21, 2026
5.60
5.60
5.60
5.60
5.60
+0.90%
0
-
Jul 20, 2026
5.55
5.55
5.55
5.55
5.55
-1.77%
0
-
Jul 17, 2026
5.65
5.65
5.65
5.65
5.65
-7.38%
0
-
Jul 16, 2026
6.10
6.10
6.10
6.10
6.10
+2.52%
0
-
Jul 15, 2026
5.95
5.95
5.95
5.95
5.95
-4.03%
0
-
Jul 14, 2026
6.20
6.20
6.20
6.20
6.20
+0.81%
0
-
Jul 13, 2026
6.15
6.15
6.15
6.15
6.15
+0.82%
0
-
Jul 10, 2026
6.10
6.10
6.10
6.10
6.10
+1.67%
0
-
Jul 09, 2026
6.00
6.00
6.00
6.00
6.00
-7.69%
0
-
Jul 08, 2026
6.50
6.50
6.50
6.50
6.50
+5.69%
0
-
Jul 07, 2026
6.15
6.15
6.15
6.15
6.15
-8.21%
0
-
Jul 06, 2026
6.70
6.70
6.70
6.70
6.70
-0.74%
0
0.00
Rows:
50