ASOS Plc (FRA:DYQ)
Germany · Delayed Price · Currency is EUR 5.31
+0.02 (0.38%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:DYQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.38% | 383 |
| Oct 22, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.94% | - |
| Oct 21, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Oct 20, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | - | - |
| Oct 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.56% | - |
| Oct 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 5.57% | - |
| Oct 15, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -3.27% | - |
| Oct 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.99% | - |
| Oct 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.47% | - |
| Oct 12, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.55% | - |
| Oct 9, 2026 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 6.08% | - |
| Oct 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.58% | - |
| Oct 7, 2026 | 5.26 | 5.26 | 5.13 | 5.13 | 5.13 | -0.39% | - |
| Oct 6, 2026 | 5.76 | 5.76 | 5.15 | 5.15 | 5.15 | -8.53% | - |
| Oct 5, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.18% | - |
| Oct 2, 2026 | 5.81 | 5.81 | 5.64 | 5.64 | 5.64 | -2.76% | - |
| Oct 1, 2026 | 5.70 | 5.82 | 5.70 | 5.80 | 5.80 | 1.75% | - |
| Sep 30, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | -1.04% | 383 |
| Sep 29, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.52% | - |
| Sep 28, 2026 | 5.69 | 5.79 | 5.69 | 5.79 | 5.79 | 1.76% | 556 |
| Sep 25, 2026 | 5.42 | 5.69 | 5.42 | 5.69 | 5.69 | - | - |
| Sep 24, 2026 | 4.95 | 5.69 | 4.95 | 5.69 | 5.69 | 15.65% | 2,469 |
| Sep 23, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | 0.10% | - |
| Sep 22, 2026 | 4.82 | 4.96 | 4.82 | 4.92 | 4.92 | 1.13% | 717 |
| Sep 21, 2026 | 4.75 | 4.86 | 4.75 | 4.86 | 4.86 | 1.36% | 510 |
| Sep 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.62% | - |
| Sep 17, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.77% | - |
| Sep 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.97% | - |
| Sep 15, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 14, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.54% | - |
| Sep 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.91% | - |
| Sep 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | - |
| Sep 9, 2026 | 4.79 | 4.79 | 4.71 | 4.71 | 4.71 | -1.36% | - |
| Sep 8, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 2.03% | - |
| Sep 7, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.11% | - |
| Sep 4, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.63% | - |
| Sep 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.21% | - |
| Sep 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.98% | - |
| Sep 1, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.65% | - |
| Aug 31, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.64% | - |
| Aug 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | - |
| Aug 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.21% | - |
| Aug 26, 2026 | 4.68 | 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 |