ASICS Corporation (FRA:ASI)
Germany · Delayed Price · Currency is EUR 23.20
-0.20 (-0.85%)
At close: Mar 27, 2026
FRA:ASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Mar 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Mar 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Mar 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Mar 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Mar 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Mar 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Mar 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Mar 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Mar 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Mar 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Mar 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| Mar 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Mar 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Mar 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Mar 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -5.34% | - |
| Mar 2, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Feb 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Feb 26, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - | 600 |
| Feb 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Feb 24, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 0.76% | 5 |
| Feb 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Feb 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.10% | - |
| Feb 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.39% | - |
| Feb 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 7.27% | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Feb 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 3.85% | - |
| Feb 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Feb 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Feb 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jan 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jan 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jan 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jan 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |