ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 24.20
-1.00 (-3.97%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:ASI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 10.27% | 165 |
| Aug 13, 2026 | 25.70 | 26.30 | 25.70 | 26.30 | 26.30 | -0.38% | 300 |
| Aug 12, 2026 | 26.30 | 26.40 | 26.10 | 26.40 | 26.40 | -3.65% | 7 |
| Aug 11, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Aug 10, 2026 | 27.60 | 27.70 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Aug 7, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 2.62% | - |
| Aug 6, 2026 | 26.80 | 27.10 | 26.70 | 26.70 | 26.70 | -0.37% | 3 |
| Aug 5, 2026 | 26.70 | 26.80 | 26.70 | 26.80 | 26.80 | 1.90% | - |
| Aug 4, 2026 | 26.10 | 26.30 | 26.10 | 26.30 | 26.30 | 3.14% | - |
| Aug 3, 2026 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Jul 31, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | -0.39% | - |
| Jul 30, 2026 | 25.60 | 25.90 | 25.40 | 25.90 | 25.90 | 0.78% | - |
| Jul 29, 2026 | 26.00 | 26.00 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Jul 28, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.89% | - |
| Jul 27, 2026 | 26.30 | 26.70 | 26.30 | 26.40 | 26.40 | 3.12% | 38 |
| Jul 24, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | - | - |
| Jul 23, 2026 | 26.20 | 26.30 | 25.60 | 25.60 | 25.60 | 0.79% | 275 |
| Jul 22, 2026 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | -2.68% | 50 |
| Jul 21, 2026 | 25.90 | 26.10 | 25.80 | 26.10 | 26.10 | -0.76% | - |
| Jul 20, 2026 | 26.80 | 26.80 | 26.30 | 26.30 | 26.30 | 0.77% | 140 |
| Jul 17, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | -1.14% | - |
| Jul 16, 2026 | 26.50 | 26.50 | 26.20 | 26.40 | 26.40 | - | - |
| Jul 15, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.40 | -1.86% | 85 |
| Jul 14, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 1.13% | - |
| Jul 13, 2026 | 26.30 | 26.60 | 26.30 | 26.60 | 26.60 | 5.98% | 100 |
| Jul 10, 2026 | 24.60 | 25.10 | 24.60 | 25.10 | 25.10 | 1.21% | - |
| Jul 9, 2026 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | 1.22% | - |
| Jul 8, 2026 | 24.50 | 24.70 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Jul 7, 2026 | 25.00 | 25.10 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Jul 6, 2026 | 25.30 | 25.40 | 25.20 | 25.20 | 25.20 | 1.61% | 350 |
| Jul 3, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 2.06% | 3 |
| Jul 2, 2026 | 24.30 | 24.30 | 24.00 | 24.30 | 24.30 | 3.40% | 5 |
| Jul 1, 2026 | 23.10 | 23.50 | 23.10 | 23.50 | 23.50 | -0.42% | 8 |
| Jun 30, 2026 | 23.90 | 23.90 | 23.50 | 23.60 | 23.60 | -2.88% | 11 |
| Jun 29, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | -0.01% | 4 |
| Jun 26, 2026 | 24.10 | 24.40 | 23.70 | 24.40 | 24.30 | 0.41% | 88 |
| Jun 25, 2026 | 24.40 | 24.70 | 24.30 | 24.30 | 24.20 | 5.19% | 13 |
| Jun 24, 2026 | 23.00 | 23.10 | 22.90 | 23.10 | 23.01 | 4.05% | 4 |
| Jun 23, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.11 | -3.48% | - |
| Jun 22, 2026 | 22.90 | 23.20 | 22.90 | 23.00 | 22.91 | -2.95% | 18 |
| Jun 19, 2026 | 23.80 | 23.90 | 23.60 | 23.70 | 23.61 | 0.42% | 10 |
| Jun 18, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.51 | -1.26% | - |