ASOS Plc (FRA:DYQ)
Germany · Delayed Price · Currency is EUR 3.092
+0.008 (0.26%)
At close: Feb 20, 2026
ASOS Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.26% | - |
| Feb 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.77% | - |
| Feb 18, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.38% | - |
| Feb 17, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.84% | - |
| Feb 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.06% | - |
| Feb 13, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -4.27% | - |
| Feb 12, 2026 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | -0.25% | 215 |
| Feb 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.57% | - |
| Feb 10, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.66% | - |
| Feb 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.94% | - |
| Feb 6, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.12% | - |
| Feb 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.60% | - |
| Feb 4, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -11.67% | - |
| Feb 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.33% | - |
| Feb 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.99% | - |
| Jan 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.44% | - |
| Jan 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.33% | - |
| Jan 28, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.93% | - |
| Jan 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.78% | - |
| Jan 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 2.78% | - |
| Jan 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.56% | - |
| Jan 22, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 3.42% | - |
| Jan 21, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.94% | - |
| Jan 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.40% | - |
| Jan 19, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -3.46% | - |
| Jan 16, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.10% | - |
| Jan 15, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Jan 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.84% | - |
| Jan 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jan 12, 2026 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | -0.60% | 120 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.40% | - |
| Jan 8, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.43% | - |
| Jan 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.00% | - |
| Jan 6, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.72% | - |
| Jan 5, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.62% | - |
| Jan 2, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.00% | - |
| Dec 30, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -1.38% | - |
| Dec 29, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 3.27% | 987 |
| Dec 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Dec 22, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 6.18% | 1,500 |
| Dec 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.42% | - |
| Dec 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.92% | - |
| Dec 17, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 4.30% | - |
| Dec 16, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.15% | - |
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.29% | - |
| Dec 12, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.67% | - |
| Dec 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.15% | - |
| Dec 10, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -3.23% | - |
| Dec 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.13% | - |
| Dec 8, 2025 | 2.75 | 3.00 | 2.75 | 3.00 | 3.00 | 4.17% | 10,000 |