ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 26.80
+0.70 (2.68%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:ASI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.80 | 0.84% | 4 |
| Jun 16, 2026 | 23.70 | 23.80 | 23.70 | 23.70 | 23.61 | -1.25% | - |
| Jun 15, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 23.90 | -0.41% | - |
| Jun 12, 2026 | 23.80 | 24.10 | 23.80 | 24.10 | 24.00 | -2.03% | - |
| Jun 11, 2026 | 23.90 | 24.60 | 23.90 | 24.60 | 24.50 | 1.65% | 3 |
| Jun 10, 2026 | 23.60 | 24.20 | 23.40 | 24.20 | 24.10 | 1.26% | 32 |
| Jun 9, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.80 | -0.42% | - |
| Jun 8, 2026 | 23.50 | 24.00 | 23.50 | 24.00 | 23.90 | 1.27% | - |
| Jun 5, 2026 | 23.80 | 24.00 | 23.70 | 23.70 | 23.61 | 0.85% | 14 |
| Jun 4, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.41 | -2.08% | - |
| Jun 3, 2026 | 24.70 | 24.70 | 24.00 | 24.00 | 23.90 | -4.76% | 12 |
| Jun 2, 2026 | 25.00 | 25.40 | 25.00 | 25.20 | 25.10 | -3.08% | 4 |
| Jun 1, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 25.90 | -0.38% | 80 |
| May 29, 2026 | 26.00 | 26.10 | 25.90 | 26.10 | 26.00 | 4.40% | - |
| May 28, 2026 | 24.90 | 25.00 | 24.90 | 25.00 | 24.90 | 0.81% | - |
| May 27, 2026 | 24.90 | 24.90 | 24.80 | 24.80 | 24.70 | 1.64% | - |
| May 26, 2026 | 24.40 | 24.50 | 24.40 | 24.40 | 24.30 | -2.40% | - |
| May 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | 2.46% | - |
| May 22, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.30 | 0.41% | 10 |
| May 21, 2026 | 24.20 | 24.30 | 24.20 | 24.30 | 24.20 | 2.97% | - |
| May 20, 2026 | 23.90 | 23.90 | 23.60 | 23.60 | 23.51 | -0.42% | 420 |
| May 19, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.61 | -2.47% | - |
| May 18, 2026 | 24.10 | 24.50 | 23.90 | 24.30 | 24.20 | -1.22% | 515 |
| May 15, 2026 | 24.70 | 24.80 | 24.60 | 24.60 | 24.50 | 2.07% | - |
| May 14, 2026 | 24.80 | 24.80 | 24.10 | 24.10 | 24.00 | -3.21% | 20 |
| May 13, 2026 | 24.60 | 24.90 | 24.60 | 24.90 | 24.80 | -6.04% | 47 |
| May 12, 2026 | 26.40 | 27.20 | 26.20 | 26.50 | 26.39 | 2.32% | 205 |
| May 11, 2026 | 26.00 | 26.00 | 25.60 | 25.90 | 25.80 | 3.19% | 280 |