Skip to main content
ASICS Corporation (FRA:ASI1)
Germany flag Germany · Delayed Price · Currency is EUR
20.04
+0.02 (0.10%)
At close: Dec 4, 2025

ASICS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4020.4020.2620.2620.261.10%-
Dec 4, 202520.2920.3120.0420.0420.040.10%-
Dec 3, 202520.2520.2520.0220.0220.02-0.89%-
Dec 2, 202520.2420.2420.2020.2020.20-0.49%-
Dec 1, 202520.2920.3020.2720.3020.30-0.49%-
Nov 28, 202520.6220.6220.4020.4020.40-2.25%449
Nov 27, 202520.7120.8820.7120.8720.871.46%-
Nov 26, 202520.5720.5820.5720.5720.573.42%-
Nov 25, 202519.8819.8919.8519.8919.89-1.63%-
Nov 24, 202520.2720.2820.2220.2220.22-0.15%-
Nov 21, 202520.2920.3520.2120.2520.251.15%-
Nov 20, 202520.0820.1320.0220.0220.02-0.45%-
Nov 19, 202519.8920.1919.8920.1120.111.54%155
Nov 18, 202519.7819.8319.7819.8119.81-2.92%10
Nov 17, 202519.9020.4019.9020.4020.40-2.72%5
Nov 14, 202520.9620.9720.9620.9720.97-1.27%-
Nov 13, 202521.2521.2521.2321.2421.240.38%-
Nov 12, 202520.9721.1620.9121.1621.161.29%-
Nov 11, 202521.1321.1420.8920.8920.890.82%-
Nov 10, 202520.5420.7220.4920.7220.720.58%-
Nov 7, 202520.7920.7920.6020.6020.60-1.44%-
Nov 6, 202520.8820.9520.8820.9020.90-2.34%100
Nov 5, 202521.4821.4821.4021.4021.40-2.37%-
Nov 4, 202521.8221.9221.8221.9221.92-0.50%-
Nov 3, 202522.0122.0422.0122.0322.03-0.18%-
Oct 31, 202522.0322.0722.0222.0722.071.75%-
Oct 30, 202521.7221.7221.6721.6921.69-0.09%-
Oct 29, 202521.9321.9421.7121.7121.71-3.04%400
Oct 28, 202522.0422.3922.0422.3922.39-2.31%5
Oct 27, 202522.9722.9722.9222.9222.923.20%-
Oct 24, 202522.2322.2722.2122.2122.21-1.07%-
Oct 23, 202522.6522.6522.4522.4522.45-0.31%-
Oct 22, 202522.2822.5222.2522.5222.522.69%-
Oct 21, 202522.1022.3421.9321.9321.934.68%100
Oct 20, 202521.0521.0520.9520.9520.950.77%-
Oct 17, 202521.1121.1120.7820.7920.79-1.05%281
Oct 16, 202521.0021.0221.0021.0121.011.16%-
Oct 15, 202520.8320.8320.7720.7720.77-0.38%-
Oct 14, 202520.8520.8520.8520.8520.85-2.43%144
Oct 13, 202520.2922.8820.2921.3721.370.85%409
Oct 10, 202521.3021.3621.1921.1921.19-2.98%50
Oct 9, 202521.6121.8421.6121.8421.84-0.36%-
Oct 8, 202522.0922.0921.9221.9221.92-1.26%-
Oct 7, 202522.2022.2222.2022.2022.20-1.60%-
Oct 6, 202522.5222.5622.5022.5622.563.82%-
Oct 3, 202521.9522.2621.7321.7321.730.23%270
Oct 2, 202521.6321.6821.6321.6821.68-2.47%-
Oct 1, 202522.1122.2322.1122.2322.230.18%-
Sep 30, 202522.1222.1922.1222.1922.19-0.14%-
Sep 29, 202522.2222.4322.2222.2222.22-1.07%-
Sep 26, 202522.4122.4622.3922.4622.461.72%-
Sep 25, 202522.0422.0822.0422.0822.08-1.16%-
Sep 24, 202522.0822.3422.0822.3422.340.63%-
Sep 23, 202521.9422.2021.9422.2022.20-0.22%-
Sep 22, 202521.9622.2521.9622.2522.25-0.18%225
Sep 19, 202522.2422.2922.2322.2922.29-0.76%-
Sep 18, 202522.5122.5122.4622.4622.46-0.04%-
Sep 17, 202522.4622.4722.4522.4722.47-3.31%3
Sep 16, 202523.3023.3023.2423.2423.24-2.84%-
Sep 15, 202523.9423.9423.9223.9223.92-0.13%-
Sep 12, 202523.9423.9523.9423.9523.95-1.64%-
Sep 11, 202524.0824.3524.0724.3524.352.18%289
Sep 10, 202523.8323.8523.8323.8323.830.72%-
Sep 9, 202523.4423.6623.4323.6623.66-1.33%-
Sep 8, 202523.5223.9823.4823.9823.983.10%25
Sep 5, 202523.2323.2623.2323.2623.264.96%-
Sep 4, 202522.2522.2522.1622.1622.16-0.27%-
Sep 3, 202522.2722.2722.2222.2222.22-3.39%-
Sep 2, 202523.0023.0022.9923.0023.000.04%-
Sep 1, 202522.8322.9922.8222.9922.99-1.03%-
Aug 29, 202523.2223.2323.0823.2323.23-1.57%-
Aug 28, 202523.6324.1023.6023.6023.600.90%198
Aug 27, 202523.3123.3923.3023.3923.39-1.10%-
Aug 26, 202523.6823.6823.6523.6523.65-1.09%-
Aug 25, 202524.3724.4123.9123.9123.91-0.29%100
Aug 22, 202524.1224.1223.9823.9823.98-1.07%-
Aug 21, 202524.2824.2824.2324.2424.241.68%-
Aug 20, 202523.5323.8423.4123.8423.84-1.08%210
Aug 19, 202523.9524.1023.8824.1024.10-1.87%-
Aug 18, 202524.3724.7924.3724.5624.560.78%4
Aug 15, 202524.3624.3724.3624.3724.372.78%-
Aug 14, 202523.7623.7623.6223.7123.71-1.21%-
Aug 13, 202523.6224.0123.0024.0024.0018.17%5,330
Aug 12, 202520.3020.3120.3020.3120.310.59%-
Aug 11, 202520.1120.1920.1120.1920.190.30%-
Aug 8, 202520.2220.2320.1320.1320.13-2.23%-
Aug 7, 202520.6120.6120.5620.5920.591.73%-
Aug 6, 202520.3120.3120.2420.2420.24-0.54%-
Aug 5, 202520.4120.4120.3520.3520.35-0.44%525
Aug 4, 202520.2720.4420.2320.4420.44-0.63%-
Aug 1, 202520.6420.6720.5720.5720.57-0.15%-
Jul 31, 202520.6321.2020.4520.6020.60-2.60%1,192
Jul 30, 202521.3221.3221.1521.1521.152.22%-
Jul 29, 202520.7820.7820.6920.6920.690.34%-
Jul 28, 202520.5920.6320.5920.6220.62-4.05%-
Jul 25, 202521.3821.5521.3821.4921.49-0.09%15
Jul 24, 202521.5221.5221.5121.5121.512.53%20
Jul 23, 202520.8320.9820.8320.9820.984.17%-
Jul 22, 202520.0020.1420.0020.1420.14-3.13%-
Jul 21, 202520.7720.7920.7720.7920.790.87%-