ASGN Incorporated (FRA:OA2)
Germany
· Delayed Price · Currency is EUR 39.20
+0.40 (1.03%)
At close: Dec 4, 2025
ASGN Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Dec 4, 2025 | 39.00 | 39.60 | 39.00 | 39.20 | 39.20 | 1.03% | - |
| Dec 3, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Dec 2, 2025 | 39.00 | 39.40 | 38.80 | 39.00 | 39.00 | - | - |
| Dec 1, 2025 | 38.60 | 39.40 | 38.40 | 39.00 | 39.00 | 1.56% | - |
| Nov 28, 2025 | 38.80 | 39.20 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Nov 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Nov 26, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 25, 2025 | 38.60 | 39.80 | 38.60 | 39.20 | 39.20 | 1.55% | - |
| Nov 24, 2025 | 37.20 | 38.60 | 37.00 | 38.60 | 38.60 | 3.21% | - |
| Nov 21, 2025 | 34.60 | 38.00 | 34.60 | 37.40 | 37.40 | 8.09% | - |
| Nov 20, 2025 | 35.20 | 35.20 | 34.40 | 34.60 | 34.60 | -1.14% | - |
| Nov 19, 2025 | 35.60 | 35.60 | 34.80 | 35.00 | 35.00 | -1.69% | - |
| Nov 18, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Nov 17, 2025 | 36.80 | 36.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 36.60 | 36.60 | 36.60 | -3.68% | - |
| Nov 13, 2025 | 39.20 | 39.20 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Nov 12, 2025 | 38.60 | 39.20 | 38.60 | 39.00 | 39.00 | 1.04% | - |
| Nov 11, 2025 | 37.60 | 39.00 | 37.60 | 38.60 | 38.60 | 2.66% | - |
| Nov 10, 2025 | 37.80 | 38.00 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Nov 7, 2025 | 37.80 | 37.80 | 37.00 | 37.80 | 37.80 | 1.07% | - |
| Nov 6, 2025 | 39.00 | 39.00 | 37.40 | 37.40 | 37.40 | -4.10% | - |
| Nov 5, 2025 | 38.60 | 39.00 | 38.20 | 39.00 | 39.00 | 1.04% | - |
| Nov 4, 2025 | 37.60 | 39.40 | 37.60 | 38.60 | 38.60 | 0.52% | - |
| Nov 3, 2025 | 38.40 | 38.60 | 38.20 | 38.40 | 38.40 | -0.52% | - |
| Oct 31, 2025 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 2.66% | 330 |
| Oct 30, 2025 | 38.20 | 38.80 | 37.60 | 37.60 | 37.60 | -1.57% | - |
| Oct 29, 2025 | 38.80 | 39.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Oct 28, 2025 | 39.40 | 39.40 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Oct 27, 2025 | 40.40 | 40.40 | 39.20 | 39.40 | 39.40 | -1.50% | - |
| Oct 24, 2025 | 38.40 | 40.20 | 38.40 | 40.00 | 40.00 | 5.82% | - |
| Oct 23, 2025 | 41.60 | 41.60 | 37.00 | 37.80 | 37.80 | -8.70% | 50 |
| Oct 22, 2025 | 41.20 | 41.60 | 41.20 | 41.40 | 41.40 | 0.49% | - |
| Oct 21, 2025 | 40.00 | 41.20 | 39.80 | 41.20 | 41.20 | 3.52% | - |
| Oct 20, 2025 | 39.40 | 40.00 | 39.40 | 39.80 | 39.80 | 1.02% | - |
| Oct 17, 2025 | 38.80 | 39.60 | 38.80 | 39.40 | 39.40 | 0.51% | - |
| Oct 16, 2025 | 39.60 | 39.80 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Oct 15, 2025 | 41.00 | 41.00 | 39.60 | 39.60 | 39.60 | -3.88% | - |
| Oct 14, 2025 | 40.20 | 41.20 | 40.20 | 41.20 | 41.20 | 1.98% | - |
| Oct 13, 2025 | 39.40 | 40.40 | 39.20 | 40.40 | 40.40 | 3.59% | - |
| Oct 10, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | - |
| Oct 9, 2025 | 41.40 | 41.60 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Oct 8, 2025 | 41.00 | 41.60 | 41.00 | 41.40 | 41.40 | 1.47% | - |
| Oct 7, 2025 | 41.80 | 42.00 | 40.60 | 40.80 | 40.80 | -2.39% | - |
| Oct 6, 2025 | 41.40 | 41.80 | 41.40 | 41.80 | 41.80 | 0.97% | - |
| Oct 3, 2025 | 40.80 | 41.60 | 40.80 | 41.40 | 41.40 | 1.97% | - |
| Oct 2, 2025 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Oct 1, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | - |
| Sep 30, 2025 | 40.20 | 40.40 | 39.60 | 40.00 | 40.00 | -0.99% | - |
| Sep 29, 2025 | 40.80 | 40.80 | 40.00 | 40.40 | 40.40 | -0.98% | - |
| Sep 26, 2025 | 40.40 | 41.00 | 40.20 | 40.80 | 40.80 | 0.49% | - |
| Sep 25, 2025 | 41.80 | 41.80 | 40.60 | 40.60 | 40.60 | -2.87% | - |
| Sep 24, 2025 | 41.20 | 41.80 | 41.00 | 41.80 | 41.80 | 1.46% | - |
| Sep 23, 2025 | 42.60 | 42.60 | 41.20 | 41.20 | 41.20 | -3.29% | - |
| Sep 22, 2025 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 1.91% | - |
| Sep 19, 2025 | 43.40 | 43.40 | 41.80 | 41.80 | 41.80 | -3.69% | - |
| Sep 18, 2025 | 42.00 | 43.40 | 42.00 | 43.40 | 43.40 | 3.83% | - |
| Sep 17, 2025 | 42.80 | 43.20 | 41.60 | 41.80 | 41.80 | -2.34% | - |
| Sep 16, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -1.83% | - |
| Sep 15, 2025 | 43.80 | 44.20 | 43.60 | 43.60 | 43.60 | -0.91% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Sep 11, 2025 | 43.40 | 45.00 | 43.20 | 45.00 | 45.00 | 3.69% | - |
| Sep 10, 2025 | 44.60 | 44.60 | 43.40 | 43.40 | 43.40 | -3.12% | - |
| Sep 9, 2025 | 44.40 | 45.20 | 44.40 | 44.80 | 44.80 | - | 120 |
| Sep 8, 2025 | 45.20 | 45.20 | 43.80 | 44.80 | 44.80 | -0.44% | - |
| Sep 5, 2025 | 44.80 | 45.40 | 44.40 | 45.00 | 45.00 | - | - |
| Sep 4, 2025 | 45.80 | 45.80 | 44.60 | 45.00 | 45.00 | -1.75% | - |
| Sep 3, 2025 | 46.00 | 46.00 | 45.20 | 45.80 | 45.80 | -0.43% | - |
| Sep 2, 2025 | 46.20 | 46.20 | 45.00 | 46.00 | 46.00 | -0.43% | - |
| Sep 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Aug 29, 2025 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 1.32% | - |
| Aug 28, 2025 | 45.80 | 45.80 | 45.00 | 45.40 | 45.40 | -0.87% | - |
| Aug 27, 2025 | 45.20 | 45.80 | 45.20 | 45.80 | 45.80 | 2.23% | - |
| Aug 26, 2025 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | -1.75% | - |
| Aug 25, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Aug 22, 2025 | 44.20 | 46.20 | 44.20 | 46.20 | 46.20 | 4.52% | - |
| Aug 21, 2025 | 44.20 | 44.20 | 43.40 | 44.20 | 44.20 | 0.45% | - |
| Aug 20, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Aug 19, 2025 | 45.00 | 45.60 | 44.80 | 45.20 | 45.20 | - | - |
| Aug 18, 2025 | 44.20 | 45.80 | 44.20 | 45.20 | 45.20 | 2.26% | - |
| Aug 15, 2025 | 43.60 | 44.40 | 43.40 | 44.20 | 44.20 | 1.84% | - |
| Aug 14, 2025 | 44.40 | 44.40 | 43.40 | 43.40 | 43.40 | -2.25% | - |
| Aug 13, 2025 | 43.00 | 44.40 | 42.60 | 44.40 | 44.40 | 3.26% | - |
| Aug 12, 2025 | 42.00 | 43.00 | 41.80 | 43.00 | 43.00 | 2.38% | - |
| Aug 11, 2025 | 42.40 | 43.20 | 42.00 | 42.00 | 42.00 | -0.94% | - |
| Aug 8, 2025 | 43.00 | 43.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Aug 7, 2025 | 43.20 | 43.40 | 42.80 | 42.80 | 42.80 | -1.38% | - |
| Aug 6, 2025 | 44.40 | 44.40 | 42.60 | 43.40 | 43.40 | -1.81% | - |
| Aug 5, 2025 | 44.20 | 44.60 | 44.00 | 44.20 | 44.20 | 0.45% | - |
| Aug 4, 2025 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 5.26% | - |
| Aug 1, 2025 | 43.60 | 43.60 | 41.80 | 41.80 | 41.80 | -4.57% | - |
| Jul 31, 2025 | 45.40 | 45.40 | 43.80 | 43.80 | 43.80 | -3.10% | 41 |
| Jul 30, 2025 | 46.20 | 46.20 | 45.00 | 45.20 | 45.20 | -2.16% | - |
| Jul 29, 2025 | 46.80 | 47.00 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Jul 28, 2025 | 46.60 | 47.20 | 46.40 | 46.80 | 46.80 | 1.30% | - |
| Jul 25, 2025 | 47.40 | 47.40 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| Jul 24, 2025 | 42.60 | 47.80 | 42.60 | 47.20 | 47.20 | 11.32% | - |
| Jul 23, 2025 | 42.40 | 42.60 | 42.00 | 42.40 | 42.40 | 0.47% | - |
| Jul 22, 2025 | 41.20 | 42.20 | 41.20 | 42.20 | 42.20 | 2.43% | - |
| Jul 21, 2025 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.96% | - |