ASGN Incorporated (FRA:OA2)
Germany · Delayed Price · Currency is EUR 33.00
-1.00 (-2.94%)
At close: Mar 27, 2026
FRA:OA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.60 | 34.60 | 32.40 | 32.40 | 32.40 | -5.81% | - |
| Mar 26, 2026 | 33.00 | 34.40 | 33.00 | 34.40 | 34.40 | 3.61% | - |
| Mar 25, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 1.84% | - |
| Mar 24, 2026 | 32.80 | 33.00 | 32.40 | 32.60 | 32.60 | - | - |
| Mar 23, 2026 | 30.80 | 33.20 | 30.80 | 32.60 | 32.60 | 5.16% | 148 |
| Mar 20, 2026 | 30.40 | 31.20 | 30.40 | 31.00 | 31.00 | 1.97% | - |
| Mar 19, 2026 | 31.00 | 31.00 | 30.20 | 30.40 | 30.40 | -1.30% | - |
| Mar 18, 2026 | 32.00 | 32.00 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Mar 17, 2026 | 31.40 | 32.20 | 31.40 | 31.80 | 31.80 | 1.27% | - |
| Mar 16, 2026 | 31.80 | 32.00 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 13, 2026 | 31.80 | 31.80 | 31.40 | 31.60 | 31.60 | -0.63% | - |
| Mar 12, 2026 | 33.00 | 33.00 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Mar 11, 2026 | 34.00 | 34.00 | 32.80 | 33.20 | 33.20 | -1.78% | - |
| Mar 10, 2026 | 34.60 | 34.60 | 33.40 | 33.80 | 33.80 | -1.74% | - |
| Mar 9, 2026 | 36.60 | 36.60 | 33.60 | 34.40 | 34.40 | -6.52% | - |
| Mar 6, 2026 | 37.00 | 37.00 | 36.40 | 36.80 | 36.80 | -1.60% | - |
| Mar 5, 2026 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 4.47% | - |
| Mar 4, 2026 | 35.80 | 36.40 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 3, 2026 | 34.80 | 36.20 | 34.40 | 36.00 | 36.00 | 2.86% | - |
| Mar 2, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Feb 27, 2026 | 36.40 | 36.40 | 35.00 | 36.00 | 36.00 | -1.64% | - |
| Feb 26, 2026 | 34.60 | 36.80 | 34.60 | 36.60 | 36.60 | 5.17% | 148 |
| Feb 25, 2026 | 34.20 | 34.80 | 34.00 | 34.80 | 34.80 | 1.16% | 79 |
| Feb 24, 2026 | 34.80 | 35.00 | 34.40 | 34.40 | 34.40 | -0.58% | 300 |
| Feb 23, 2026 | 38.00 | 38.00 | 34.60 | 34.60 | 34.60 | -9.90% | - |
| Feb 20, 2026 | 37.80 | 38.40 | 37.40 | 38.40 | 38.40 | 1.59% | - |
| Feb 19, 2026 | 36.40 | 37.80 | 36.20 | 37.80 | 37.80 | 3.28% | - |
| Feb 18, 2026 | 34.80 | 36.60 | 34.60 | 36.60 | 36.60 | 5.17% | - |
| Feb 17, 2026 | 34.60 | 35.40 | 34.60 | 34.80 | 34.80 | - | - |
| Feb 16, 2026 | 34.80 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Feb 13, 2026 | 35.20 | 35.40 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Feb 12, 2026 | 35.80 | 35.80 | 34.40 | 35.20 | 35.20 | -1.12% | 530 |
| Feb 11, 2026 | 41.40 | 41.40 | 35.60 | 35.60 | 35.60 | -14.01% | 330 |
| Feb 10, 2026 | 42.00 | 42.00 | 40.80 | 41.40 | 41.40 | -1.43% | - |
| Feb 9, 2026 | 44.20 | 44.20 | 42.00 | 42.00 | 42.00 | -5.41% | - |
| Feb 6, 2026 | 44.80 | 44.80 | 44.00 | 44.40 | 44.40 | -0.89% | - |
| Feb 5, 2026 | 45.00 | 46.80 | 43.00 | 44.80 | 44.80 | -0.44% | 170 |
| Feb 4, 2026 | 43.00 | 45.00 | 42.60 | 45.00 | 45.00 | 5.63% | - |
| Feb 3, 2026 | 44.80 | 44.80 | 42.00 | 42.60 | 42.60 | -5.33% | - |
| Feb 2, 2026 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 3.21% | - |
| Jan 30, 2026 | 41.40 | 43.60 | 41.20 | 43.60 | 43.60 | 5.83% | - |
| Jan 29, 2026 | 41.00 | 41.20 | 40.60 | 41.20 | 41.20 | 0.49% | - |
| Jan 28, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | -1.91% | - |
| Jan 27, 2026 | 42.60 | 42.80 | 41.80 | 41.80 | 41.80 | -1.88% | - |
| Jan 26, 2026 | 43.00 | 43.00 | 42.20 | 42.60 | 42.60 | -0.93% | - |
| Jan 23, 2026 | 43.80 | 43.80 | 42.80 | 43.00 | 43.00 | -1.83% | - |
| Jan 22, 2026 | 43.60 | 44.40 | 43.60 | 43.80 | 43.80 | 0.46% | - |
| Jan 21, 2026 | 41.40 | 43.60 | 41.40 | 43.60 | 43.60 | 5.83% | - |
| Jan 20, 2026 | 41.60 | 42.40 | 40.80 | 41.20 | 41.20 | -1.44% | 133 |
| Jan 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |