ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 22.46
+0.38 (1.72%)
At close: Sep 26, 2025
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 22.22 | 22.43 | 22.22 | 22.22 | 22.22 | -1.07% | 225 |
| Sep 26, 2025 | 22.41 | 22.46 | 22.39 | 22.46 | 22.46 | 1.72% | 225 |
| Sep 25, 2025 | 22.04 | 22.08 | 22.04 | 22.08 | 22.08 | -1.16% | 225 |
| Sep 24, 2025 | 22.08 | 22.34 | 22.08 | 22.34 | 22.34 | 0.63% | 225 |
| Sep 23, 2025 | 21.94 | 22.20 | 21.94 | 22.20 | 22.20 | -0.22% | 225 |
| Sep 22, 2025 | 21.96 | 22.25 | 21.96 | 22.25 | 22.25 | -0.18% | 225 |
| Sep 19, 2025 | 22.24 | 22.29 | 22.23 | 22.29 | 22.29 | -0.76% | 3 |
| Sep 18, 2025 | 22.51 | 22.51 | 22.46 | 22.46 | 22.46 | -0.04% | 3 |
| Sep 17, 2025 | 22.46 | 22.47 | 22.45 | 22.47 | 22.47 | -3.31% | 3 |
| Sep 16, 2025 | 23.30 | 23.30 | 23.24 | 23.24 | 23.24 | -2.84% | 289 |
| Sep 15, 2025 | 23.94 | 23.94 | 23.92 | 23.92 | 23.92 | -0.13% | 289 |
| Sep 12, 2025 | 23.94 | 23.95 | 23.94 | 23.95 | 23.95 | -1.64% | 248 |
| Sep 11, 2025 | 24.08 | 24.35 | 24.07 | 24.35 | 24.35 | 2.18% | 289 |
| Sep 10, 2025 | 23.83 | 23.85 | 23.83 | 23.83 | 23.83 | 0.72% | 8 |
| Sep 9, 2025 | 23.44 | 23.66 | 23.43 | 23.66 | 23.66 | -1.33% | - |
| Sep 8, 2025 | 23.52 | 23.98 | 23.48 | 23.98 | 23.98 | 3.10% | 25 |
| Sep 5, 2025 | 23.23 | 23.26 | 23.23 | 23.26 | 23.26 | 4.96% | - |
| Sep 4, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 22.16 | -0.27% | 198 |
| Sep 3, 2025 | 22.27 | 22.27 | 22.22 | 22.22 | 22.22 | -3.39% | 198 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.99 | 23.00 | 23.00 | 0.04% | 198 |
| Sep 1, 2025 | 22.83 | 22.99 | 22.82 | 22.99 | 22.99 | -1.03% | 198 |
| Aug 29, 2025 | 23.22 | 23.23 | 23.08 | 23.23 | 23.23 | -1.57% | 198 |
| Aug 28, 2025 | 23.63 | 24.10 | 23.60 | 23.60 | 23.60 | 0.90% | 198 |
| Aug 27, 2025 | 23.31 | 23.39 | 23.30 | 23.39 | 23.39 | -1.10% | 100 |
| Aug 26, 2025 | 23.68 | 23.68 | 23.65 | 23.65 | 23.65 | -1.09% | 100 |
| Aug 25, 2025 | 24.37 | 24.41 | 23.91 | 23.91 | 23.91 | -0.29% | 100 |
| Aug 22, 2025 | 24.12 | 24.12 | 23.98 | 23.98 | 23.98 | -1.07% | 210 |
| Aug 21, 2025 | 24.28 | 24.28 | 24.23 | 24.24 | 24.24 | 1.68% | 210 |
| Aug 20, 2025 | 23.53 | 23.84 | 23.41 | 23.84 | 23.84 | -1.08% | 210 |
| Aug 19, 2025 | 23.95 | 24.10 | 23.88 | 24.10 | 24.10 | -1.87% | 4 |
| Aug 18, 2025 | 24.37 | 24.79 | 24.37 | 24.56 | 24.56 | 0.78% | 4 |
| Aug 15, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.37 | 2.78% | 5,330 |
| Aug 14, 2025 | 23.76 | 23.76 | 23.62 | 23.71 | 23.71 | -1.21% | 5,330 |
| Aug 13, 2025 | 23.62 | 24.01 | 23.00 | 24.00 | 24.00 | 18.17% | 5,330 |
| Aug 12, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | 0.59% | 525 |
| Aug 11, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | 20.19 | 0.30% | 525 |
| Aug 8, 2025 | 20.22 | 20.23 | 20.13 | 20.13 | 20.13 | -2.23% | 525 |
| Aug 7, 2025 | 20.61 | 20.61 | 20.56 | 20.59 | 20.59 | 1.73% | 525 |
| Aug 6, 2025 | 20.31 | 20.31 | 20.24 | 20.24 | 20.24 | -0.54% | 525 |
| Aug 5, 2025 | 20.41 | 20.41 | 20.35 | 20.35 | 20.35 | -0.44% | 525 |
| Aug 4, 2025 | 20.27 | 20.44 | 20.23 | 20.44 | 20.44 | -0.63% | 1,192 |
| Aug 1, 2025 | 20.64 | 20.67 | 20.57 | 20.57 | 20.57 | -0.15% | 1,192 |
| Jul 31, 2025 | 20.63 | 21.20 | 20.45 | 20.60 | 20.60 | -2.60% | 1,192 |
| Jul 30, 2025 | 21.32 | 21.32 | 21.15 | 21.15 | 21.15 | 2.22% | 15 |
| Jul 29, 2025 | 20.78 | 20.78 | 20.69 | 20.69 | 20.69 | 0.34% | 15 |
| Jul 28, 2025 | 20.59 | 20.63 | 20.59 | 20.62 | 20.62 | -4.05% | 15 |
| Jul 25, 2025 | 21.38 | 21.55 | 21.38 | 21.49 | 21.49 | -0.09% | 15 |
| Jul 24, 2025 | 21.52 | 21.52 | 21.51 | 21.51 | 21.51 | 2.53% | 20 |
| Jul 23, 2025 | 20.83 | 20.98 | 20.83 | 20.98 | 20.98 | 4.17% | 1,360 |
| Jul 22, 2025 | 20.00 | 20.14 | 20.00 | 20.14 | 20.14 | -3.13% | 1,360 |