ASOS Plc (FRA:DYQ)
Germany · Delayed Price · Currency is EUR 4.680
+0.115 (2.52%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:DYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2.52% | - |
| Aug 25, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.33% | - |
| Aug 24, 2026 | 4.43 | 4.55 | 4.43 | 4.55 | 4.55 | 3.64% | 600 |
| Aug 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.24% | - |
| Aug 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% | - |
| Aug 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.67% | - |
| Aug 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Aug 17, 2026 | 4.39 | 4.60 | 4.39 | 4.60 | 4.60 | 3.14% | 3,700 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.68% | - |
| Aug 13, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.68% | - |
| Aug 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Aug 11, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 0.45% | 250 |
| Aug 10, 2026 | 4.44 | 4.48 | 4.44 | 4.48 | 4.48 | -2.18% | 700 |
| Aug 7, 2026 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | 8.79% | 350 |
| Aug 6, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.84% | - |
| Aug 5, 2026 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | 1.95% | 20 |
| Aug 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.36% | - |
| Aug 3, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.27% | - |
| Jul 31, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.52% | - |
| Jul 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.58% | - |
| Jul 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.38% | - |
| Jul 28, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.73% | - |
| Jul 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.74% | - |
| Jul 24, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 8.94% | 150 |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.51% | - |
| Jul 22, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jul 21, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | - |
| Jul 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -4.59% | - |
| 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% | - |