ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 27.20
+0.10 (0.37%)
At close: Oct 23, 2026
FRA:ASI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.40 | 27.60 | 27.20 | 27.20 | 27.20 | 0.37% | 108 |
| Oct 22, 2026 | 27.20 | 27.20 | 27.00 | 27.10 | 27.10 | - | - |
| Oct 21, 2026 | 26.80 | 27.20 | 26.80 | 27.10 | 27.10 | -0.37% | 225 |
| Oct 20, 2026 | 27.40 | 27.40 | 27.10 | 27.20 | 27.20 | 1.49% | 187 |
| Oct 19, 2026 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 0.37% | - |
| Oct 16, 2026 | 26.60 | 26.90 | 26.50 | 26.70 | 26.70 | 3.89% | 200 |
| Oct 15, 2026 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | -1.15% | - |
| Oct 14, 2026 | 26.00 | 26.10 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Oct 13, 2026 | 25.40 | 25.40 | 25.30 | 25.40 | 25.40 | 2.01% | - |
| Oct 12, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 150 |
| Oct 9, 2026 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | 0.40% | 410 |
| Oct 8, 2026 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | 0.40% | - |
| Oct 7, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | -1.20% | - |
| Oct 6, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 3.73% | 250 |
| Oct 5, 2026 | 24.50 | 24.50 | 24.10 | 24.10 | 24.10 | 2.55% | 120 |
| Oct 2, 2026 | 23.50 | 23.50 | 23.20 | 23.50 | 23.50 | - | 30 |
| Oct 1, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | -0.84% | - |
| Sep 30, 2026 | 23.50 | 23.80 | 23.50 | 23.70 | 23.70 | 3.49% | 70 |
| Sep 29, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | -1.29% | 5 |
| Sep 28, 2026 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 1.31% | - |
| Sep 25, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.88% | - |
| Sep 24, 2026 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | 0.89% | - |
| Sep 23, 2026 | 23.30 | 23.30 | 22.50 | 22.50 | 22.50 | - | 13 |
| Sep 22, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Sep 21, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -0.45% | - |
| Sep 18, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | -2.61% | - |
| Sep 17, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 2.68% | 200 |
| Sep 16, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -2.18% | - |
| Sep 15, 2026 | 22.80 | 23.00 | 22.80 | 22.90 | 22.90 | 0.88% | 26 |
| Sep 14, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.34% | 42 |
| Sep 11, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | -0.44% | - |
| Sep 10, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | -2.17% | 250 |
| Sep 9, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 1.77% | - |
| Sep 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | - |
| Sep 7, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | -2.94% | - |
| Sep 4, 2026 | 23.30 | 23.80 | 23.30 | 23.80 | 23.80 | 3.03% | 200 |
| Sep 3, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 1.76% | - |
| Sep 2, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | -1.73% | 4 |
| Sep 1, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -4.15% | - |
| Aug 31, 2026 | 24.40 | 24.70 | 24.10 | 24.10 | 24.10 | -2.82% | 400 |
| Aug 28, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 3.77% | - |
| Aug 27, 2026 | 24.10 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | - |
| Aug 26, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Aug 25, 2026 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | -1.18% | - |
| Aug 24, 2026 | 25.90 | 25.90 | 25.40 | 25.50 | 25.50 | 2.41% | 300 |
| Aug 21, 2026 | 25.10 | 25.40 | 24.90 | 24.90 | 24.90 | -4.60% | 5 |
| Aug 20, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | -2.25% | - |
| Aug 19, 2026 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | 1.91% | - |
| Aug 18, 2026 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | -5.42% | 175 |
| Aug 17, 2026 | 27.40 | 27.70 | 27.40 | 27.70 | 27.70 | -4.48% | - |