ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 23.66
-0.32 (-1.33%)
Last updated: Sep 9, 2025, 3:29 PM CET
ASICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.44 | 23.66 | 23.43 | 23.66 | - | -1.33% | 25 |
| Sep 8, 2025 | 23.52 | 23.98 | 23.48 | 23.98 | - | 3.10% | 25 |
| Sep 5, 2025 | 23.23 | 23.26 | 23.23 | 23.26 | - | 4.96% | 198 |
| Sep 4, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | - | -0.27% | - |
| Sep 3, 2025 | 22.27 | 22.27 | 22.22 | 22.22 | - | -3.39% | 198 |
| Sep 2, 2025 | 23.00 | 23.00 | 22.99 | 23.00 | - | 0.04% | 198 |
| Sep 1, 2025 | 22.83 | 22.99 | 22.82 | 22.99 | - | -1.03% | 198 |
| Aug 29, 2025 | 23.22 | 23.23 | 23.08 | 23.23 | - | -1.57% | 198 |
| Aug 28, 2025 | 23.63 | 24.10 | 23.60 | 23.60 | - | 0.90% | 198 |
| Aug 27, 2025 | 23.31 | 23.39 | 23.30 | 23.39 | - | -1.10% | 100 |
| Aug 26, 2025 | 23.68 | 23.68 | 23.65 | 23.65 | - | -1.09% | - |
| Aug 25, 2025 | 24.37 | 24.41 | 23.91 | 23.91 | - | -0.29% | 100 |
| Aug 22, 2025 | 24.12 | 24.12 | 23.98 | 23.98 | - | -1.07% | 210 |
| Aug 21, 2025 | 24.28 | 24.28 | 24.23 | 24.24 | - | 1.68% | 210 |
| Aug 20, 2025 | 23.53 | 23.84 | 23.41 | 23.84 | - | -1.08% | 210 |
| Aug 19, 2025 | 23.95 | 24.10 | 23.88 | 24.10 | - | -1.87% | 4 |
| Aug 18, 2025 | 24.37 | 24.79 | 24.37 | 24.56 | - | 0.78% | 4 |
| Aug 15, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | - | 2.78% | 5,330 |
| Aug 14, 2025 | 23.76 | 23.76 | 23.62 | 23.71 | - | -1.21% | 5,330 |
| Aug 13, 2025 | 23.62 | 24.01 | 23.00 | 24.00 | - | 18.17% | 5,330 |
| Aug 12, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | - | 0.59% | 525 |
| Aug 11, 2025 | 20.11 | 20.19 | 20.11 | 20.19 | - | 0.30% | 525 |
| Aug 8, 2025 | 20.22 | 20.23 | 20.13 | 20.13 | - | -2.23% | 525 |
| Aug 7, 2025 | 20.61 | 20.61 | 20.56 | 20.59 | - | 1.73% | 525 |
| Aug 6, 2025 | 20.31 | 20.31 | 20.24 | 20.24 | - | -0.54% | 525 |
| Aug 5, 2025 | 20.41 | 20.41 | 20.35 | 20.35 | - | -0.44% | 525 |
| Aug 4, 2025 | 20.27 | 20.44 | 20.23 | 20.44 | - | -0.63% | 1,192 |
| Aug 1, 2025 | 20.64 | 20.67 | 20.57 | 20.57 | - | -0.15% | 1,192 |
| Jul 31, 2025 | 20.63 | 21.20 | 20.45 | 20.60 | - | -2.60% | 1,192 |
| Jul 30, 2025 | 21.32 | 21.32 | 21.15 | 21.15 | - | 2.22% | 15 |
| Jul 29, 2025 | 20.78 | 20.78 | 20.69 | 20.69 | - | 0.34% | 15 |
| Jul 28, 2025 | 20.59 | 20.63 | 20.59 | 20.62 | - | -4.05% | 15 |
| Jul 25, 2025 | 21.38 | 21.55 | 21.38 | 21.49 | - | -0.09% | 15 |
| Jul 24, 2025 | 21.52 | 21.52 | 21.51 | 21.51 | - | 2.53% | 20 |
| Jul 23, 2025 | 20.83 | 20.98 | 20.83 | 20.98 | - | 4.17% | 1,360 |
| Jul 22, 2025 | 20.00 | 20.14 | 20.00 | 20.14 | - | -3.13% | - |
| Jul 21, 2025 | 20.77 | 20.79 | 20.77 | 20.79 | - | 0.87% | 1,360 |
| Jul 18, 2025 | 20.62 | 20.62 | 20.59 | 20.61 | - | -1.43% | 1,360 |
| Jul 17, 2025 | 20.90 | 20.91 | 20.85 | 20.91 | - | 0.87% | 1,360 |
| Jul 16, 2025 | 20.82 | 20.90 | 20.73 | 20.73 | - | -0.43% | 1,360 |
| Jul 15, 2025 | 20.96 | 20.96 | 20.72 | 20.82 | - | -0.34% | 400 |
| Jul 14, 2025 | 20.84 | 20.89 | 20.78 | 20.89 | - | -0.05% | 942 |
| Jul 11, 2025 | 20.99 | 21.01 | 20.90 | 20.90 | - | -2.70% | 942 |
| Jul 10, 2025 | 21.49 | 21.49 | 21.43 | 21.48 | - | -1.38% | - |
| Jul 9, 2025 | 21.80 | 21.83 | 21.78 | 21.78 | - | -1.00% | 942 |
| Jul 8, 2025 | 21.95 | 22.00 | 21.91 | 22.00 | - | 2.56% | 71 |
| Jul 7, 2025 | 21.60 | 21.60 | 21.45 | 21.45 | - | 1.08% | 19 |
| Jul 4, 2025 | 21.26 | 21.27 | 21.22 | 21.22 | - | 1.48% | 16 |
| Jul 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | -2.47% | - |
| Jul 2, 2025 | 21.34 | 21.44 | 21.26 | 21.44 | - | -0.92% | 16 |