ASOS Plc (FRA:DYQ)
Germany · Delayed Price · Currency is EUR 2.546
-0.080 (-3.05%)
At close: Mar 27, 2026
FRA:DYQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.05% | - |
| Mar 26, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 12.03% | - |
| Mar 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.43% | - |
| Mar 24, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 1.19% | - |
| Mar 23, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.49% | - |
| Mar 20, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.17% | - |
| Mar 19, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -4.21% | - |
| Mar 18, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 3.28% | - |
| Mar 17, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | - |
| Mar 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.73% | - |
| Mar 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Mar 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.53% | - |
| Mar 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.79% | - |
| Mar 10, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.17% | - |
| Mar 9, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.00% | - |
| Mar 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Mar 5, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.43% | - |
| Mar 4, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.61% | - |
| Mar 3, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.53% | - |
| Mar 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.45% | - |
| Feb 27, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.26% | - |
| Feb 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Feb 25, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.35% | - |
| Feb 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.13% | - |
| Feb 23, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -2.46% | 2,250 |
| 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% | - |