ASGN Incorporated (FRA:OA2)
Germany · Delayed Price · Currency is EUR 38.40
+0.60 (1.59%)
At close: Feb 20, 2026
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 43.00 | 43.00 | 42.00 | 42.20 | 42.20 | -1.86% | - |
| Jan 15, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.90% | - |
| Jan 14, 2026 | 41.80 | 42.20 | 41.60 | 42.20 | 42.20 | 0.96% | - |
| Jan 13, 2026 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | -3.69% | - |
| Jan 12, 2026 | 43.60 | 43.60 | 42.80 | 43.40 | 43.40 | -0.91% | - |
| Jan 9, 2026 | 43.20 | 43.80 | 43.20 | 43.80 | 43.80 | 0.92% | - |
| Jan 8, 2026 | 41.20 | 43.40 | 40.80 | 43.40 | 43.40 | 4.83% | 100 |
| Jan 7, 2026 | 41.20 | 41.40 | 41.20 | 41.40 | 41.40 | 0.49% | - |
| Jan 6, 2026 | 40.60 | 41.20 | 40.20 | 41.20 | 41.20 | 0.98% | - |
| Jan 5, 2026 | 39.80 | 41.20 | 39.00 | 40.80 | 40.80 | 2.51% | 250 |
| Jan 2, 2026 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | -5.69% | - |
| Dec 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Dec 29, 2025 | 42.40 | 42.40 | 41.80 | 42.20 | 42.20 | 1.93% | - |
| Dec 23, 2025 | 41.60 | 41.60 | 41.00 | 41.40 | 41.40 | -0.48% | - |
| Dec 22, 2025 | 41.60 | 42.00 | 41.40 | 41.60 | 41.60 | 0.48% | - |
| Dec 19, 2025 | 41.60 | 41.60 | 41.20 | 41.40 | 41.40 | -0.96% | - |
| Dec 18, 2025 | 41.40 | 42.00 | 41.40 | 41.80 | 41.80 | 0.97% | - |
| Dec 17, 2025 | 40.80 | 41.40 | 40.20 | 41.40 | 41.40 | 1.97% | - |
| Dec 16, 2025 | 40.60 | 40.80 | 40.20 | 40.60 | 40.60 | -0.49% | - |
| Dec 15, 2025 | 41.00 | 41.00 | 40.40 | 40.80 | 40.80 | - | - |
| Dec 12, 2025 | 40.60 | 40.80 | 40.40 | 40.80 | 40.80 | 0.99% | - |
| Dec 11, 2025 | 39.40 | 40.40 | 39.40 | 40.40 | 40.40 | 2.54% | - |
| Dec 10, 2025 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 1.55% | - |
| Dec 9, 2025 | 38.40 | 39.60 | 38.40 | 38.80 | 38.80 | 1.04% | - |
| Dec 8, 2025 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | -1.03% | - |