Ascendia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.15	13.15	12.70	12.90	12.90	-2.27%	5,613
May 28, 2026	13.35	13.70	12.55	13.20	13.20	9.54%	29,397
May 27, 2026	11.50	12.05	11.50	12.05	12.05	0.42%	4,521
May 26, 2026	11.95	12.00	11.40	12.00	12.00	-	2,719
May 25, 2026	11.50	12.05	11.30	12.00	12.00	3.45%	10,180
May 22, 2026	11.00	11.60	11.00	11.60	11.60	5.45%	7,011
May 21, 2026	11.00	11.00	10.90	11.00	11.00	-0.90%	1,363
May 20, 2026	11.00	11.10	10.90	11.10	11.10	0.45%	3,163
May 19, 2026	11.00	11.10	11.00	11.05	11.05	-0.45%	2,936
May 18, 2026	11.10	11.10	11.00	11.10	11.10	-	375
May 15, 2026	10.95	11.10	10.95	11.10	11.10	-	1,706
May 14, 2026	11.20	11.30	10.90	11.10	11.10	-	2,290
May 13, 2026	11.40	11.40	10.80	11.10	11.10	-2.63%	2,783
May 12, 2026	10.60	11.40	10.60	11.40	11.40	8.57%	9,126
May 11, 2026	10.35	10.75	10.35	10.50	10.50	-2.33%	2,136
May 8, 2026	10.80	10.80	10.45	10.75	10.75	-0.46%	172
May 7, 2026	10.60	10.85	10.50	10.80	10.80	-	899
May 6, 2026	10.35	10.80	10.35	10.80	10.80	4.35%	1,750
May 5, 2026	10.35	10.35	10.20	10.35	10.35	0.49%	1,409
May 4, 2026	10.30	10.40	10.25	10.30	10.30	-1.90%	1,119
Apr 30, 2026	10.75	10.75	10.30	10.50	10.50	0.96%	7,151
Apr 29, 2026	10.60	10.75	10.40	10.40	10.40	-2.80%	3,719
Apr 28, 2026	10.60	10.85	10.30	10.70	10.70	0.94%	9,072
Apr 27, 2026	10.70	11.00	10.60	10.60	10.60	-3.20%	9,002
Apr 24, 2026	11.10	11.10	10.75	10.95	10.95	-0.90%	5,923
Apr 23, 2026	11.00	11.10	10.90	11.05	11.05	0.45%	312
Apr 22, 2026	10.95	11.00	10.95	11.00	11.00	0.46%	1,122
Apr 21, 2026	10.65	10.95	10.65	10.95	10.95	2.34%	1,164
Apr 20, 2026	11.10	11.10	10.70	10.70	10.70	-3.60%	2,083
Apr 17, 2026	11.10	11.10	10.85	11.10	11.10	-	1,343
Apr 16, 2026	11.00	11.20	10.90	11.10	11.10	-0.89%	4,517
Apr 15, 2026	11.10	11.25	11.10	11.20	11.20	1.36%	9,778
Apr 14, 2026	11.25	11.30	10.80	11.05	11.05	-1.34%	9,995
Apr 9, 2026	11.00	11.60	10.90	11.20	11.20	-3.45%	22,848
Apr 8, 2026	11.00	11.70	11.00	11.60	11.60	-2.11%	8,456
Apr 7, 2026	11.65	11.85	11.50	11.85	11.85	0.42%	1,985
Apr 6, 2026	11.70	11.80	11.65	11.80	11.80	-	1,414
Apr 3, 2026	11.80	11.80	11.80	11.80	11.80	-	85
Apr 2, 2026	12.00	12.00	11.75	11.80	11.80	-1.67%	428
Apr 1, 2026	11.80	12.00	11.75	12.00	12.00	-	1,034
Mar 31, 2026	11.70	12.00	11.65	12.00	12.00	2.56%	1,640
Mar 30, 2026	11.80	12.00	11.70	11.70	11.70	-2.50%	395
Mar 27, 2026	12.00	12.00	11.75	12.00	12.00	0.42%	3,300
Mar 26, 2026	11.95	12.20	11.95	11.95	11.95	-2.05%	1,000
Mar 25, 2026	12.25	12.25	12.00	12.20	12.20	-0.41%	555
Mar 24, 2026	12.05	12.25	11.95	12.25	12.25	0.41%	806
Mar 23, 2026	12.45	12.45	11.95	12.20	12.20	-2.01%	3,749
Mar 20, 2026	12.30	12.45	12.10	12.45	12.45	1.22%	9,920
Mar 19, 2026	12.05	12.35	12.00	12.30	12.30	1.23%	13,468
Mar 18, 2026	12.00	12.15	11.95	12.15	12.15	1.25%	6,242