ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 22.40
-0.60 (-2.61%)
At close: Sep 18, 2026
FRA:ASI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |