ASOS Plc (FRA:DYQ)
Germany · Delayed Price · Currency is EUR 3.845
-0.185 (-4.59%)
Last updated: Jul 20, 2026, 8:22 AM CET
FRA:DYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.71% | - |
| Jul 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.86% | - |
| Jul 15, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.25% | - |
| Jul 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.63% | - |
| Jul 13, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 9.17% | - |
| Jul 10, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 10.09% | - |
| Jul 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.21% | - |
| Jul 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | - |
| Jul 7, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.81% | - |
| Jul 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -9.01% | - |
| Jul 3, 2026 | 3.74 | 3.89 | 3.74 | 3.89 | 3.89 | 8.07% | - |
| Jul 2, 2026 | 3.47 | 3.60 | 3.47 | 3.60 | 3.60 | 15.22% | - |
| Jul 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.19% | - |
| Jun 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.30% | - |
| Jun 29, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.31% | - |
| Jun 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.99% | - |
| Jun 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 5.21% | - |
| Jun 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.17% | - |
| Jun 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.17% | - |
| Jun 22, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.50% | - |
| Jun 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.12% | - |
| Jun 17, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.29% | - |
| Jun 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.05% | - |
| Jun 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Jun 12, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 6.47% | - |
| Jun 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.83% | - |
| Jun 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 6.09% | - |
| Jun 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Jun 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 9.89% | - |
| Jun 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -9.15% | 500 |
| Jun 3, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.95 | -1.50% | 500 |
| Jun 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Jun 1, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -9.35% | - |
| May 29, 2026 | 2.86 | 3.32 | 2.86 | 3.32 | 3.32 | 14.90% | 750 |
| May 28, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 3.22% | - |
| May 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 4.49% | - |
| May 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.19% | - |
| May 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.08% | - |
| May 22, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.39% | - |
| May 21, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| May 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.85% | - |
| May 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 6.21% | - |
| May 18, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.04% | - |
| May 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.97% | - |
| May 14, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 4.12% | - |
| May 13, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -1.42% | - |
| May 12, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.80% | - |
| May 11, 2026 | 2.39 | 2.89 | 2.39 | 2.51 | 2.51 | 6.37% | 5,000 |