ASICS Corporation (FRA:ASI1)
Germany · Delayed Price · Currency is EUR 23.80
-0.40 (-1.65%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:ASI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.60 | 23.80 | 23.60 | 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 |
| Mar 20, 2026 | 23.70 | 23.70 | 23.56 | 23.56 | 23.56 | 0.17% | - |
| Mar 19, 2026 | 23.54 | 23.81 | 23.52 | 23.52 | 23.52 | -3.84% | - |
| Mar 18, 2026 | 24.72 | 24.72 | 24.46 | 24.46 | 24.46 | 1.92% | - |
| Mar 17, 2026 | 23.72 | 24.06 | 23.72 | 24.00 | 24.00 | 1.87% | 82 |
| Mar 16, 2026 | 23.67 | 23.76 | 23.56 | 23.56 | 23.56 | -3.44% | - |
| Mar 13, 2026 | 24.08 | 24.40 | 24.08 | 24.40 | 24.40 | 2.82% | 90 |
| Mar 12, 2026 | 23.74 | 23.89 | 23.73 | 23.73 | 23.73 | -2.63% | - |
| Mar 11, 2026 | 24.00 | 24.37 | 24.00 | 24.37 | 24.37 | 4.32% | 100 |
| Mar 10, 2026 | 23.30 | 23.40 | 23.30 | 23.36 | 23.36 | -0.17% | - |
| Mar 9, 2026 | 23.46 | 23.54 | 23.14 | 23.40 | 23.40 | -3.98% | 300 |
| Mar 6, 2026 | 24.76 | 24.96 | 24.37 | 24.37 | 24.37 | -1.50% | 1,000 |
| Mar 5, 2026 | 24.71 | 24.74 | 24.71 | 24.74 | 24.74 | -4.85% | - |
| Mar 4, 2026 | 24.87 | 26.00 | 24.87 | 26.00 | 26.00 | 11.11% | 410 |
| Mar 3, 2026 | 24.62 | 24.62 | 23.40 | 23.40 | 23.40 | -11.50% | - |
| Mar 2, 2026 | 26.05 | 26.44 | 25.80 | 26.44 | 26.44 | 2.72% | 2 |
| Feb 27, 2026 | 25.81 | 25.81 | 25.68 | 25.74 | 25.74 | 1.22% | - |
| Feb 26, 2026 | 25.35 | 25.43 | 25.35 | 25.43 | 25.43 | 0.91% | - |
| Feb 25, 2026 | 25.21 | 25.21 | 25.02 | 25.20 | 25.20 | -2.44% | 6,000 |
| Feb 24, 2026 | 26.01 | 26.01 | 25.83 | 25.83 | 25.83 | -0.50% | - |
| Feb 23, 2026 | 25.86 | 25.96 | 25.86 | 25.96 | 25.96 | -0.12% | - |
| Feb 20, 2026 | 26.25 | 26.25 | 25.99 | 25.99 | 25.99 | 1.60% | - |
| Feb 19, 2026 | 25.97 | 25.97 | 25.58 | 25.58 | 25.58 | 0.75% | - |
| Feb 18, 2026 | 25.39 | 25.39 | 25.35 | 25.39 | 25.39 | -0.43% | 350 |
| Feb 17, 2026 | 25.35 | 25.50 | 25.20 | 25.50 | 25.50 | 5.55% | 2,700 |
| Feb 16, 2026 | 24.17 | 24.17 | 24.16 | 24.16 | 24.16 | 2.33% | 50 |
| Feb 13, 2026 | 23.46 | 23.61 | 23.46 | 23.61 | 23.61 | 6.88% | 1,860 |
| Feb 12, 2026 | 21.93 | 22.09 | 21.93 | 22.09 | 22.09 | 1.84% | - |
| Feb 11, 2026 | 21.65 | 21.69 | 21.65 | 21.69 | 21.69 | 1.50% | - |