Ascendia S.A. (BVB:ASC)
Romania · Delayed Price · Currency is RON 10.80
+0.20 (1.89%)
At close: Oct 2, 2026
Ascendia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | 1.89% | 2,030 |
| Oct 1, 2026 | 10.40 | 10.60 | 10.05 | 10.60 | 10.60 | 4.95% | 1,495 |
| Sep 30, 2026 | 10.45 | 10.45 | 10.00 | 10.10 | 10.10 | -3.35% | 2,388 |
| Sep 29, 2026 | 10.15 | 10.70 | 10.00 | 10.45 | 10.45 | -0.95% | 4,049 |
| Sep 28, 2026 | 10.70 | 10.70 | 10.20 | 10.55 | 10.55 | -1.40% | 1,568 |
| Sep 25, 2026 | 10.50 | 10.70 | 10.20 | 10.70 | 10.70 | 5.94% | 1,984 |
| Sep 24, 2026 | 10.55 | 10.80 | 9.80 | 10.10 | 10.10 | -4.72% | 4,299 |
| Sep 23, 2026 | 10.85 | 10.85 | 10.55 | 10.60 | 10.60 | 0.47% | 1,784 |
| Sep 22, 2026 | 10.95 | 10.95 | 10.55 | 10.55 | 10.55 | -3.65% | 5,736 |
| Sep 21, 2026 | 10.95 | 11.05 | 10.90 | 10.95 | 10.95 | -3.10% | 4,081 |
| Sep 18, 2026 | 11.10 | 11.35 | 10.95 | 11.30 | 11.30 | 2.73% | 2,310 |
| Sep 17, 2026 | 11.00 | 11.45 | 10.70 | 11.00 | 11.00 | -4.76% | 3,076 |
| Sep 16, 2026 | 11.00 | 11.55 | 11.00 | 11.55 | 11.55 | 1.76% | 826 |
| Sep 15, 2026 | 11.60 | 11.80 | 11.00 | 11.35 | 11.35 | -2.16% | 16,672 |
| Sep 14, 2026 | 11.50 | 11.75 | 11.50 | 11.60 | 11.60 | -2.11% | 4,083 |
| Sep 11, 2026 | 11.85 | 11.95 | 11.25 | 11.85 | 11.85 | 0.42% | 4,673 |
| Sep 10, 2026 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -1.67% | 2,412 |
| Sep 9, 2026 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 517 |
| Sep 8, 2026 | 12.10 | 12.10 | 11.85 | 12.00 | 12.00 | - | 1,518 |
| Sep 7, 2026 | 12.10 | 12.15 | 11.90 | 12.00 | 12.00 | -0.83% | 82 |
| Sep 4, 2026 | 12.00 | 12.20 | 11.95 | 12.10 | 12.10 | -1.22% | 3,307 |
| Sep 3, 2026 | 12.10 | 12.25 | 11.90 | 12.25 | 12.25 | - | 5,356 |
| Sep 2, 2026 | 12.15 | 12.40 | 11.90 | 12.25 | 12.25 | 2.08% | 6,913 |
| Sep 1, 2026 | 12.30 | 12.30 | 11.75 | 12.00 | 12.00 | -2.44% | 2,960 |
| Aug 31, 2026 | 12.45 | 12.65 | 12.00 | 12.30 | 12.30 | -3.53% | 8,693 |
| Aug 28, 2026 | 12.75 | 12.80 | 12.40 | 12.75 | 12.75 | -0.39% | 12,190 |
| Aug 27, 2026 | 13.45 | 13.50 | 12.20 | 12.80 | 12.80 | -7.25% | 35,346 |
| Aug 26, 2026 | 13.75 | 13.85 | 13.55 | 13.80 | 13.80 | 0.36% | 2,231 |
| Aug 25, 2026 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | 1.10% | 1,710 |
| Aug 24, 2026 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | -0.37% | 2,229 |
| Aug 21, 2026 | 13.70 | 13.70 | 13.50 | 13.65 | 13.65 | - | 1,872 |
| Aug 20, 2026 | 13.30 | 13.70 | 13.30 | 13.65 | 13.65 | 2.63% | 6,721 |
| Aug 19, 2026 | 13.25 | 13.30 | 13.20 | 13.30 | 13.30 | -0.37% | 2,257 |
| Aug 18, 2026 | 12.80 | 13.35 | 12.80 | 13.35 | 13.35 | 4.71% | 12,772 |
| Aug 17, 2026 | 12.55 | 12.75 | 12.50 | 12.75 | 12.75 | 1.59% | 5,702 |
| Aug 14, 2026 | 12.60 | 12.60 | 12.30 | 12.55 | 12.55 | -0.40% | 2,371 |
| Aug 13, 2026 | 12.65 | 12.65 | 12.45 | 12.60 | 12.60 | -0.40% | 619 |
| Aug 12, 2026 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 1,206 |
| Aug 11, 2026 | 12.60 | 12.60 | 12.35 | 12.60 | 12.60 | - | 1,587 |
| Aug 10, 2026 | 12.45 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 3,136 |
| Aug 7, 2026 | 12.05 | 12.50 | 11.70 | 12.50 | 12.50 | 1.21% | 3,888 |
| Aug 6, 2026 | 12.35 | 12.45 | 11.80 | 12.35 | 12.35 | - | 7,661 |
| Aug 5, 2026 | 12.30 | 12.45 | 12.25 | 12.35 | 12.35 | - | 1,894 |
| Aug 4, 2026 | 12.50 | 12.50 | 12.25 | 12.35 | 12.35 | -1.20% | 1,722 |
| Aug 3, 2026 | 12.55 | 12.55 | 12.35 | 12.50 | 12.50 | -0.40% | 212 |
| Jul 31, 2026 | 12.40 | 12.55 | 12.40 | 12.55 | 12.55 | 1.21% | 1,152 |
| Jul 30, 2026 | 12.35 | 12.55 | 12.25 | 12.40 | 12.40 | -1.59% | 1,437 |
| Jul 29, 2026 | 12.35 | 12.60 | 12.35 | 12.60 | 12.60 | -0.40% | 112 |
| Jul 28, 2026 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | - | 1,188 |
| Jul 27, 2026 | 12.35 | 12.65 | 12.25 | 12.65 | 12.65 | 2.85% | 5,218 |