Ascendia S.A. (BVB:ASC)
Romania · Delayed Price · Currency is RON 9.08
-0.06 (-0.66%)
At close: Oct 8, 2025
Ascendia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9.16 | 9.16 | 9.06 | 9.14 | 9.14 | - | 581 |
| Oct 6, 2025 | 9.24 | 9.24 | 9.04 | 9.14 | 9.14 | -1.51% | 1,562 |
| Oct 3, 2025 | 9.28 | 9.28 | 9.04 | 9.28 | 9.28 | - | 198 |
| Oct 2, 2025 | 9.22 | 9.30 | 9.12 | 9.28 | 9.28 | 0.65% | 1,821 |
| Oct 1, 2025 | 9.16 | 9.22 | 9.12 | 9.22 | 9.22 | 0.44% | 849 |
| Sep 30, 2025 | 9.38 | 9.38 | 9.02 | 9.18 | 9.18 | -2.13% | 3,633 |
| Sep 29, 2025 | 9.14 | 9.60 | 8.94 | 9.38 | 9.38 | 2.63% | 6,881 |
| Sep 26, 2025 | 9.10 | 9.18 | 8.84 | 9.14 | 9.14 | -0.65% | 3,662 |
| Sep 25, 2025 | 9.00 | 9.36 | 8.52 | 9.20 | 9.20 | 3.37% | 7,066 |
| Sep 24, 2025 | 8.26 | 9.38 | 8.26 | 8.90 | 8.90 | 9.34% | 36,584 |
| Sep 23, 2025 | 8.12 | 8.14 | 8.00 | 8.14 | 8.14 | 0.25% | 4,644 |
| Sep 22, 2025 | 8.12 | 8.14 | 8.00 | 8.12 | 8.12 | - | 3,009 |
| Sep 19, 2025 | 7.90 | 8.14 | 7.90 | 8.12 | 8.12 | -0.73% | 2,014 |
| Sep 18, 2025 | 8.00 | 8.18 | 8.00 | 8.18 | 8.18 | 2.25% | 1,342 |
| Sep 17, 2025 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | -1.23% | 594 |
| Sep 16, 2025 | 7.90 | 8.10 | 7.82 | 8.10 | 8.10 | 0.50% | 2,762 |
| Sep 15, 2025 | 8.04 | 8.08 | 7.84 | 8.06 | 8.06 | - | 1,324 |
| Sep 12, 2025 | 8.20 | 8.20 | 7.66 | 8.06 | 8.06 | -1.71% | 8,749 |
| Sep 11, 2025 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | - | 470 |
| Sep 10, 2025 | 8.06 | 8.30 | 8.04 | 8.20 | 8.20 | 0.49% | 9,061 |
| Sep 9, 2025 | 8.16 | 8.16 | 8.04 | 8.16 | 8.16 | - | 1,445 |
| Sep 8, 2025 | 8.18 | 8.18 | 8.00 | 8.16 | 8.16 | - | 2,018 |
| Sep 5, 2025 | 8.10 | 8.18 | 8.06 | 8.16 | 8.16 | 3.29% | 5,397 |
| Sep 4, 2025 | 7.58 | 8.10 | 7.34 | 7.90 | 7.90 | 4.50% | 20,711 |
| Sep 3, 2025 | 7.26 | 7.56 | 7.26 | 7.56 | 7.56 | 4.13% | 7,504 |
| Sep 2, 2025 | 7.30 | 7.40 | 7.16 | 7.26 | 7.26 | -0.27% | 3,712 |
| Sep 1, 2025 | 7.26 | 7.28 | 7.26 | 7.28 | 7.28 | - | 1,385 |
| 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 |