ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 24.30
-0.90 (-3.57%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:ASI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.70 | 24.70 | 24.10 | 24.30 | - | -3.57% | 5 |
| Jun 2, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.20 | -3.08% | 4 |
| Jun 1, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | -0.38% | 80 |
| May 29, 2026 | 26.00 | 26.10 | 25.90 | 26.10 | 26.10 | 4.40% | - |
| May 28, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 0.81% | - |
| May 27, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| May 26, 2026 | 24.40 | 24.50 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| May 22, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 0.41% | 10 |
| May 21, 2026 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | 2.97% | - |
| May 20, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -0.42% | 420 |
| May 19, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -2.47% | 515 |
| May 18, 2026 | 24.10 | 24.50 | 23.90 | 24.30 | 24.30 | -1.22% | 515 |
| May 15, 2026 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | 2.07% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.10 | 24.10 | 24.10 | -3.21% | 20 |
| May 13, 2026 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | -6.04% | 47 |
| May 12, 2026 | 26.40 | 27.20 | 26.20 | 26.50 | 26.50 | 2.32% | 205 |
| May 11, 2026 | 26.00 | 26.00 | 25.60 | 25.90 | 25.90 | 3.19% | 280 |
| May 8, 2026 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | 0.40% | - |
| May 7, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 5.93% | 225 |
| May 6, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | - |
| May 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| May 4, 2026 | 24.10 | 24.10 | 23.60 | 23.70 | 23.70 | -2.07% | 500 |
| Apr 30, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 0.41% | 20 |
| Apr 29, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.82% | - |
| Apr 28, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.10% | - |
| Apr 27, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 3.48% | 10 |
| Apr 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Apr 23, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -1.65% | - |
| Apr 22, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | - | - |
| Apr 21, 2026 | 24.20 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 207 |
| Apr 20, 2026 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | -0.81% | - |
| Apr 17, 2026 | 24.40 | 24.70 | 24.40 | 24.70 | 24.70 | -1.59% | - |
| Apr 16, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 3.29% | - |
| Apr 15, 2026 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | - | - |
| Apr 14, 2026 | 24.20 | 24.30 | 24.20 | 24.30 | 24.30 | -0.41% | - |
| Apr 13, 2026 | 23.90 | 24.40 | 23.90 | 24.40 | 24.40 | - | 102 |
| Apr 10, 2026 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 3.83% | - |
| Apr 9, 2026 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | -2.08% | - |
| Apr 8, 2026 | 23.80 | 24.10 | 23.80 | 24.00 | 24.00 | 5.73% | 450 |
| Apr 7, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -3.07% | - |
| Apr 2, 2026 | 23.71 | 23.71 | 23.42 | 23.42 | 23.42 | -0.80% | - |
| Apr 1, 2026 | 23.76 | 23.76 | 23.61 | 23.61 | 23.61 | 3.64% | - |
| Mar 31, 2026 | 22.52 | 22.78 | 22.52 | 22.78 | 22.78 | 1.97% | - |
| Mar 30, 2026 | 22.25 | 22.34 | 22.25 | 22.34 | 22.34 | -2.19% | - |
| Mar 27, 2026 | 23.10 | 23.10 | 22.84 | 22.84 | 22.84 | -2.52% | - |
| Mar 26, 2026 | 23.44 | 23.44 | 23.26 | 23.43 | 23.43 | -0.30% | - |
| Mar 25, 2026 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 0.60% | - |
| Mar 24, 2026 | 23.54 | 23.54 | 23.36 | 23.36 | 23.36 | -2.26% | - |
| Mar 23, 2026 | 22.82 | 23.90 | 22.70 | 23.90 | 23.90 | 1.44% | 2,884 |