ASICS Corporation (FRA:ASI1)
Germany flag Germany · Delayed Price · Currency is EUR
22.45
-0.07 (-0.31%)
At close: Oct 23, 2025

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202522.2822.5222.2522.5222.522.69%100
Oct 21, 202522.1022.3421.9321.9321.934.68%100
Oct 20, 202521.0521.0520.9520.9520.950.77%281
Oct 17, 202521.1121.1120.7820.7920.79-1.05%281
Oct 16, 202521.0021.0221.0021.0121.011.16%144
Oct 15, 202520.8320.8320.7720.7720.77-0.38%144
Oct 14, 202520.8520.8520.8520.8520.85-2.43%144
Oct 13, 202520.2922.8820.2921.3721.370.85%409
Oct 10, 202521.3021.3621.1921.1921.19-2.98%50
Oct 9, 202521.6121.8421.6121.8421.84-0.36%270
Oct 8, 202522.0922.0921.9221.9221.92-1.26%270
Oct 7, 202522.2022.2222.2022.2022.20-1.60%-
Oct 6, 202522.5222.5622.5022.5622.563.82%3
Oct 3, 202521.9522.2621.7321.7321.730.23%270
Oct 2, 202521.6321.6821.6321.6821.68-2.47%103
Oct 1, 202522.1122.2322.1122.2322.230.18%10
Sep 30, 202522.1222.1922.1222.1922.19-0.14%180
Sep 29, 202522.2222.4322.2222.2222.22-1.07%12
Sep 26, 202522.4122.4622.3922.4622.461.72%3
Sep 25, 202522.0422.0822.0422.0822.08-1.16%10
Sep 24, 202522.0822.3422.0822.3422.340.63%330
Sep 23, 202521.9422.2021.9422.2022.20-0.22%225
Sep 22, 202521.9622.2521.9622.2522.25-0.18%225
Sep 19, 202522.2422.2922.2322.2922.29-0.76%3
Sep 18, 202522.5122.5122.4622.4622.46-0.04%3
Sep 17, 202522.4622.4722.4522.4722.47-3.31%3
Sep 16, 202523.3023.3023.2423.2423.24-2.84%289
Sep 15, 202523.9423.9423.9223.9223.92-0.13%289
Sep 12, 202523.9423.9523.9423.9523.95-1.64%248
Sep 11, 202524.0824.3524.0724.3524.352.18%289
Sep 10, 202523.8323.8523.8323.8323.830.72%8
Sep 9, 202523.4423.6623.4323.6623.66-1.33%-
Sep 8, 202523.5223.9823.4823.9823.983.10%25
Sep 5, 202523.2323.2623.2323.2623.264.96%-
Sep 4, 202522.2522.2522.1622.1622.16-0.27%198
Sep 3, 202522.2722.2722.2222.2222.22-3.39%198
Sep 2, 202523.0023.0022.9923.0023.000.04%198
Sep 1, 202522.8322.9922.8222.9922.99-1.03%198
Aug 29, 202523.2223.2323.0823.2323.23-1.57%198
Aug 28, 202523.6324.1023.6023.6023.600.90%198
Aug 27, 202523.3123.3923.3023.3923.39-1.10%100
Aug 26, 202523.6823.6823.6523.6523.65-1.09%100
Aug 25, 202524.3724.4123.9123.9123.91-0.29%100
Aug 22, 202524.1224.1223.9823.9823.98-1.07%210
Aug 21, 202524.2824.2824.2324.2424.241.68%210
Aug 20, 202523.5323.8423.4123.8423.84-1.08%210
Aug 19, 202523.9524.1023.8824.1024.10-1.87%4
Aug 18, 202524.3724.7924.3724.5624.560.78%4
Aug 15, 202524.3624.3724.3624.3724.372.78%5,330
Aug 14, 202523.7623.7623.6223.7123.71-1.21%5,330