ASGN Incorporated (FRA:OA2)
Germany · Delayed Price · Currency is EUR 16.70
+0.20 (1.21%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:OA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.30 | 17.30 | 16.20 | 16.20 | - | -1.82% | 912 |
| Apr 23, 2026 | 26.40 | 26.40 | 16.50 | 16.50 | 16.50 | -51.75% | 1,400 |
| Apr 22, 2026 | 34.60 | 34.60 | 34.00 | 34.20 | 34.20 | - | - |
| Apr 21, 2026 | 34.00 | 34.80 | 33.60 | 34.20 | 34.20 | 1.18% | - |
| Apr 20, 2026 | 33.20 | 33.80 | 32.80 | 33.80 | 33.80 | 1.81% | - |
| Apr 17, 2026 | 33.20 | 33.40 | 32.80 | 33.20 | 33.20 | 0.61% | - |
| Apr 16, 2026 | 33.00 | 33.00 | 32.80 | 33.00 | 33.00 | 1.23% | - |
| Apr 15, 2026 | 32.20 | 32.80 | 32.20 | 32.60 | 32.60 | 1.24% | - |
| Apr 14, 2026 | 32.00 | 32.60 | 31.40 | 32.20 | 32.20 | 0.63% | 171 |
| Apr 13, 2026 | 30.00 | 32.00 | 29.80 | 32.00 | 32.00 | 6.67% | - |
| Apr 10, 2026 | 31.80 | 31.80 | 29.80 | 30.00 | 30.00 | -5.06% | - |
| Apr 9, 2026 | 32.20 | 32.20 | 30.80 | 31.60 | 31.60 | -1.25% | - |
| Apr 8, 2026 | 33.60 | 33.60 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Apr 7, 2026 | 33.20 | 33.20 | 32.60 | 33.00 | 33.00 | -1.79% | - |
| Apr 2, 2026 | 33.00 | 33.60 | 32.00 | 33.60 | 33.60 | 1.20% | - |
| Apr 1, 2026 | 33.40 | 33.60 | 32.80 | 33.20 | 33.20 | -0.60% | - |
| Mar 31, 2026 | 33.60 | 33.60 | 33.00 | 33.40 | 33.40 | - | - |
| Mar 30, 2026 | 32.60 | 33.60 | 32.40 | 33.40 | 33.40 | 3.09% | - |
| 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 |