Ascendia S.A. (BVB:ASC)
Romania · Delayed Price · Currency is RON 7.28
+0.08 (1.11%)
At close: Aug 29, 2025
Ascendia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.72 | 7.94 | 7.10 | 7.28 | 7.28 | 1.11% | 31,061 |
| Aug 28, 2025 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | -1.37% | 2,050 |
| Aug 27, 2025 | 6.82 | 7.46 | 6.76 | 7.30 | 7.30 | 6.73% | 17,682 |
| Aug 26, 2025 | 6.72 | 6.84 | 6.70 | 6.84 | 6.84 | 0.29% | 2,020 |
| Aug 25, 2025 | 6.74 | 6.82 | 6.74 | 6.82 | 6.82 | -0.58% | 656 |
| Aug 22, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 280 |
| Aug 21, 2025 | 6.86 | 6.88 | 6.76 | 6.86 | 6.86 | - | 522 |
| Aug 20, 2025 | 6.76 | 6.86 | 6.76 | 6.86 | 6.86 | - | 1,865 |
| Aug 19, 2025 | 6.88 | 6.88 | 6.52 | 6.86 | 6.86 | 2.69% | 2,662 |
| Aug 18, 2025 | 6.78 | 6.94 | 6.56 | 6.68 | 6.68 | -4.02% | 1,839 |
| Aug 14, 2025 | 7.00 | 7.00 | 6.80 | 6.96 | 6.96 | -0.57% | 700 |
| Aug 13, 2025 | 6.96 | 7.00 | 6.80 | 7.00 | 7.00 | 2.64% | 2,232 |
| Aug 12, 2025 | 6.98 | 7.00 | 6.82 | 6.82 | 6.82 | -2.29% | 1,447 |
| Aug 11, 2025 | 7.04 | 7.04 | 6.84 | 6.98 | 6.98 | -0.57% | 3,025 |
| Aug 8, 2025 | 7.00 | 7.06 | 6.90 | 7.02 | 7.02 | 0.29% | 4,638 |
| Aug 7, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 1,032 |
| Aug 6, 2025 | 7.00 | 7.00 | 6.88 | 6.98 | 6.98 | -0.29% | 6,024 |
| Aug 5, 2025 | 6.98 | 7.08 | 6.96 | 7.00 | 7.00 | - | 4,977 |
| Aug 4, 2025 | 6.82 | 7.08 | 6.82 | 7.00 | 7.00 | - | 4,015 |
| Aug 1, 2025 | 7.00 | 7.10 | 6.88 | 7.00 | 7.00 | - | 10,680 |
| Jul 31, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.29% | 928 |
| Jul 30, 2025 | 7.00 | 7.08 | 6.92 | 6.98 | 6.98 | -0.29% | 6,169 |
| Jul 29, 2025 | 7.00 | 7.04 | 6.88 | 7.00 | 7.00 | -0.28% | 2,700 |
| Jul 28, 2025 | 7.04 | 7.08 | 6.90 | 7.02 | 7.02 | -0.28% | 8,657 |
| Jul 25, 2025 | 7.14 | 7.14 | 6.84 | 7.04 | 7.04 | 3.83% | 27,623 |
| Jul 24, 2025 | 6.82 | 6.86 | 6.72 | 6.78 | 6.78 | -0.59% | 1,314 |
| Jul 23, 2025 | 6.96 | 6.96 | 6.70 | 6.82 | 6.82 | -2.01% | 4,326 |
| Jul 22, 2025 | 7.10 | 7.12 | 6.82 | 6.96 | 6.96 | -1.69% | 1,373 |
| Jul 21, 2025 | 6.60 | 7.56 | 6.60 | 7.08 | 7.08 | 21.65% | 25,686 |
| Jul 18, 2025 | 5.04 | 6.40 | 4.96 | 5.82 | 5.82 | 15.48% | 80,182 |
| Jul 17, 2025 | 4.94 | 5.18 | 4.94 | 5.04 | 5.04 | 2.02% | 34,685 |
| Jul 16, 2025 | 4.87 | 4.94 | 4.79 | 4.94 | 4.94 | -0.20% | 2,730 |
| Jul 15, 2025 | 4.84 | 4.95 | 4.84 | 4.95 | 4.95 | 1.02% | 239 |
| Jul 14, 2025 | 4.94 | 4.95 | 4.90 | 4.90 | 4.90 | -0.81% | 11,379 |
| Jul 11, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 1,450 |
| Jul 10, 2025 | 4.95 | 4.97 | 4.91 | 4.94 | 4.94 | -0.20% | 9,581 |
| Jul 9, 2025 | 4.92 | 4.95 | 4.90 | 4.95 | 4.95 | 0.61% | 8,377 |
| Jul 8, 2025 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 1,086 |
| Jul 7, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | -1.01% | 2,234 |
| Jul 4, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 3,400 |
| Jul 3, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -0.20% | 5,466 |
| Jul 2, 2025 | 4.85 | 4.96 | 4.84 | 4.96 | 4.96 | 2.48% | 18,745 |
| Jul 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | 50 |
| Jun 30, 2025 | 4.85 | 4.85 | 4.80 | 4.85 | 4.85 | -1.82% | 6,877 |
| Jun 27, 2025 | 4.87 | 4.94 | 4.87 | 4.94 | 4.94 | -0.80% | 2,936 |
| Jun 26, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 145 |
| Jun 25, 2025 | 5.04 | 5.04 | 4.86 | 4.99 | 4.82 | -0.99% | 2,968 |
| Jun 24, 2025 | 4.92 | 5.06 | 4.92 | 5.04 | 4.86 | -0.40% | 4,888 |
| Jun 23, 2025 | 5.06 | 5.06 | 4.89 | 5.06 | 4.88 | - | 10,490 |
| Jun 20, 2025 | 5.06 | 5.08 | 5.06 | 5.06 | 4.88 | - | 1,060 |