Ascendia S.A. (BVB:ASC)
Romania · Delayed Price · Currency is RON 10.70
-0.40 (-3.60%)
At close: Apr 20, 2026
Ascendia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 1,878 |
| 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 |
| Mar 17, 2026 | 11.95 | 12.00 | 11.70 | 12.00 | 12.00 | 0.42% | 3,134 |
| Mar 16, 2026 | 12.15 | 12.15 | 11.90 | 11.95 | 11.95 | -1.65% | 1,727 |
| Mar 13, 2026 | 12.05 | 12.20 | 11.90 | 12.15 | 12.15 | 0.83% | 1,290 |
| Mar 12, 2026 | 12.30 | 12.30 | 11.85 | 12.05 | 12.05 | -1.63% | 3,513 |
| Mar 11, 2026 | 12.20 | 12.30 | 12.00 | 12.25 | 12.25 | 0.41% | 6,231 |
| Mar 10, 2026 | 12.15 | 12.20 | 11.90 | 12.20 | 12.20 | - | 7,559 |
| Mar 9, 2026 | 12.00 | 12.25 | 11.85 | 12.20 | 12.20 | 1.24% | 9,101 |
| Mar 6, 2026 | 12.45 | 12.45 | 11.95 | 12.05 | 12.05 | -3.21% | 3,947 |
| Mar 5, 2026 | 12.00 | 12.45 | 11.90 | 12.45 | 12.45 | 2.05% | 3,503 |
| Mar 4, 2026 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 1.24% | 3,628 |
| Mar 3, 2026 | 12.35 | 12.60 | 11.80 | 12.05 | 12.05 | -1.63% | 14,570 |
| Mar 2, 2026 | 12.00 | 12.30 | 11.80 | 12.25 | 12.25 | -0.41% | 10,766 |
| Feb 27, 2026 | 12.00 | 12.40 | 11.80 | 12.30 | 12.30 | 2.50% | 7,439 |
| Feb 26, 2026 | 13.00 | 13.15 | 11.80 | 12.00 | 12.00 | -6.61% | 21,236 |
| Feb 25, 2026 | 13.60 | 13.60 | 12.75 | 12.85 | 12.85 | 2.39% | 48,778 |
| Feb 24, 2026 | 12.85 | 12.85 | 12.20 | 12.55 | 12.55 | -2.33% | 20,090 |
| Feb 23, 2026 | 12.65 | 13.55 | 12.55 | 12.85 | 12.85 | -2.28% | 29,051 |
| Feb 20, 2026 | 13.25 | 13.65 | 12.30 | 13.15 | 13.15 | - | 8,896 |
| Feb 19, 2026 | 12.60 | 13.80 | 12.60 | 13.15 | 13.15 | 3.14% | 37,380 |
| Feb 18, 2026 | 11.40 | 12.75 | 11.40 | 12.75 | 12.75 | 11.84% | 22,299 |
| Feb 17, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 11.40 | 1.79% | 2,746 |
| Feb 16, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 4,267 |
| Feb 13, 2026 | 11.15 | 11.20 | 10.75 | 10.90 | 10.90 | -2.24% | 7,929 |
| Feb 12, 2026 | 11.00 | 11.15 | 10.75 | 11.15 | 11.15 | 1.36% | 5,657 |
| Feb 11, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -1.79% | 6,202 |
| Feb 10, 2026 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | -2.61% | 1,114 |
| Feb 9, 2026 | 11.55 | 11.55 | 11.10 | 11.50 | 11.50 | -0.43% | 2,498 |
| Feb 6, 2026 | 11.85 | 11.85 | 11.15 | 11.55 | 11.55 | -2.53% | 2,169 |