ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 22.40
+0.65 (2.99%)
At close: Jan 9, 2026
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.23 | 22.40 | 22.23 | 22.40 | 22.40 | 2.99% | - |
| Jan 8, 2026 | 22.05 | 22.05 | 21.69 | 21.75 | 21.75 | 1.30% | 245 |
| Jan 7, 2026 | 21.48 | 21.49 | 21.47 | 21.47 | 21.47 | 0.14% | - |
| Jan 6, 2026 | 21.25 | 21.44 | 21.19 | 21.44 | 21.44 | 4.64% | - |
| Jan 5, 2026 | 20.44 | 20.49 | 20.44 | 20.49 | 20.49 | 0.94% | - |
| Jan 2, 2026 | 20.80 | 20.80 | 20.30 | 20.30 | 20.30 | 1.10% | 275 |
| Dec 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.30% | - |
| Dec 29, 2025 | 20.11 | 20.55 | 20.02 | 20.02 | 20.02 | -4.35% | 30 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.93 | 20.93 | 20.84 | -2.20% | - |
| Dec 22, 2025 | 20.84 | 21.96 | 20.84 | 21.40 | 21.31 | 4.44% | 1,405 |
| Dec 19, 2025 | 20.48 | 20.53 | 20.48 | 20.49 | 20.41 | -0.97% | - |
| Dec 18, 2025 | 20.74 | 20.75 | 20.69 | 20.69 | 20.60 | -1.85% | - |
| Dec 17, 2025 | 20.98 | 21.08 | 20.98 | 21.08 | 20.99 | 2.08% | - |
| Dec 16, 2025 | 20.68 | 20.68 | 20.65 | 20.65 | 20.56 | -2.55% | - |
| Dec 15, 2025 | 21.25 | 21.27 | 21.19 | 21.19 | 21.10 | 0.05% | 30 |
| Dec 12, 2025 | 21.22 | 21.22 | 21.18 | 21.18 | 21.09 | 4.85% | - |
| Dec 11, 2025 | 20.29 | 20.30 | 20.10 | 20.20 | 20.12 | -0.79% | 1,327 |
| Dec 10, 2025 | 20.30 | 20.36 | 20.29 | 20.36 | 20.28 | 1.24% | - |
| Dec 9, 2025 | 20.09 | 20.11 | 20.06 | 20.11 | 20.03 | -1.37% | - |
| Dec 8, 2025 | 20.40 | 20.40 | 20.39 | 20.39 | 20.31 | 0.64% | 100 |
| Dec 5, 2025 | 20.40 | 20.40 | 20.26 | 20.26 | 20.18 | 1.10% | - |
| Dec 4, 2025 | 20.29 | 20.31 | 20.04 | 20.04 | 19.96 | 0.10% | - |
| Dec 3, 2025 | 20.25 | 20.25 | 20.02 | 20.02 | 19.94 | -0.89% | - |
| Dec 2, 2025 | 20.24 | 20.24 | 20.20 | 20.20 | 20.12 | -0.49% | - |
| Dec 1, 2025 | 20.29 | 20.30 | 20.27 | 20.30 | 20.22 | -0.49% | - |
| Nov 28, 2025 | 20.62 | 20.62 | 20.40 | 20.40 | 20.32 | -2.25% | 449 |
| Nov 27, 2025 | 20.71 | 20.88 | 20.71 | 20.87 | 20.78 | 1.46% | - |
| Nov 26, 2025 | 20.57 | 20.58 | 20.57 | 20.57 | 20.48 | 3.42% | - |
| Nov 25, 2025 | 19.88 | 19.89 | 19.85 | 19.89 | 19.81 | -1.63% | - |
| Nov 24, 2025 | 20.27 | 20.28 | 20.22 | 20.22 | 20.14 | -0.15% | - |
| Nov 21, 2025 | 20.29 | 20.35 | 20.21 | 20.25 | 20.17 | 1.15% | - |
| Nov 20, 2025 | 20.08 | 20.13 | 20.02 | 20.02 | 19.94 | -0.45% | - |
| Nov 19, 2025 | 19.89 | 20.19 | 19.89 | 20.11 | 20.03 | 1.54% | 155 |
| Nov 18, 2025 | 19.78 | 19.83 | 19.78 | 19.81 | 19.72 | -2.92% | 10 |
| Nov 17, 2025 | 19.90 | 20.40 | 19.90 | 20.40 | 20.32 | -2.72% | 5 |
| Nov 14, 2025 | 20.96 | 20.97 | 20.96 | 20.97 | 20.88 | -1.27% | - |
| Nov 13, 2025 | 21.25 | 21.25 | 21.23 | 21.24 | 21.15 | 0.38% | - |
| Nov 12, 2025 | 20.97 | 21.16 | 20.91 | 21.16 | 21.07 | 1.29% | - |
| Nov 11, 2025 | 21.13 | 21.14 | 20.89 | 20.89 | 20.80 | 0.82% | - |
| Nov 10, 2025 | 20.54 | 20.72 | 20.49 | 20.72 | 20.63 | 0.58% | - |
| Nov 7, 2025 | 20.79 | 20.79 | 20.60 | 20.60 | 20.51 | -1.44% | - |
| Nov 6, 2025 | 20.88 | 20.95 | 20.88 | 20.90 | 20.81 | -2.34% | 100 |
| Nov 5, 2025 | 21.48 | 21.48 | 21.40 | 21.40 | 21.31 | -2.37% | - |
| Nov 4, 2025 | 21.82 | 21.92 | 21.82 | 21.92 | 21.83 | -0.50% | - |
| Nov 3, 2025 | 22.01 | 22.04 | 22.01 | 22.03 | 21.94 | -0.18% | - |
| Oct 31, 2025 | 22.03 | 22.07 | 22.02 | 22.07 | 21.98 | 1.75% | - |
| Oct 30, 2025 | 21.72 | 21.72 | 21.67 | 21.69 | 21.60 | -0.09% | - |
| Oct 29, 2025 | 21.93 | 21.94 | 21.71 | 21.71 | 21.62 | -3.04% | 400 |
| Oct 28, 2025 | 22.04 | 22.39 | 22.04 | 22.39 | 22.30 | -2.31% | 5 |
| Oct 27, 2025 | 22.97 | 22.97 | 22.92 | 22.92 | 22.82 | 3.20% | - |