Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 53.70
-0.80 (-1.47%)
Jan 20, 2026, 5:35 PM CET
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 54.10 | 54.80 | 54.00 | 54.50 | 54.50 | 0.37% | 7,010 |
| Jan 16, 2026 | 55.10 | 55.30 | 54.10 | 54.30 | 54.30 | -1.45% | 10,643 |
| Jan 15, 2026 | 55.10 | 55.40 | 55.00 | 55.10 | 55.10 | - | 3,904 |
| Jan 14, 2026 | 55.20 | 55.40 | 54.90 | 55.10 | 55.10 | 0.18% | 5,720 |
| Jan 13, 2026 | 56.30 | 56.30 | 55.00 | 55.00 | 55.00 | -1.79% | 6,595 |
| Jan 12, 2026 | 55.50 | 56.50 | 55.10 | 56.00 | 56.00 | 1.45% | 12,815 |
| Jan 9, 2026 | 54.80 | 55.50 | 54.60 | 55.20 | 55.20 | 0.73% | 10,831 |
| Jan 8, 2026 | 54.60 | 54.80 | 54.40 | 54.80 | 54.80 | 0.37% | 4,065 |
| Jan 7, 2026 | 54.30 | 54.80 | 54.20 | 54.60 | 54.60 | 0.74% | 7,181 |
| Jan 6, 2026 | 54.20 | 54.40 | 53.90 | 54.20 | 54.20 | - | 10,317 |
| Jan 5, 2026 | 53.70 | 54.40 | 53.60 | 54.20 | 54.20 | 0.74% | 11,955 |
| Jan 2, 2026 | 53.60 | 53.80 | 53.20 | 53.80 | 53.80 | 0.75% | 5,344 |
| Dec 31, 2025 | 53.00 | 53.50 | 52.90 | 53.40 | 53.40 | 0.95% | 2,746 |
| Dec 30, 2025 | 52.90 | 53.20 | 52.70 | 52.90 | 52.90 | - | 5,255 |
| Dec 29, 2025 | 52.70 | 53.00 | 52.40 | 52.90 | 52.90 | 0.57% | 5,951 |
| Dec 24, 2025 | 52.30 | 52.70 | 52.30 | 52.60 | 52.60 | 0.57% | 3,752 |
| Dec 23, 2025 | 51.90 | 52.40 | 51.50 | 52.30 | 52.30 | 1.16% | 6,296 |
| Dec 22, 2025 | 51.50 | 51.90 | 51.00 | 51.70 | 51.70 | -0.39% | 10,502 |
| Dec 19, 2025 | 51.90 | 52.00 | 51.30 | 51.90 | 51.90 | 0.58% | 8,050 |
| Dec 18, 2025 | 51.60 | 51.90 | 51.40 | 51.60 | 51.60 | -0.39% | 4,669 |
| Dec 17, 2025 | 51.90 | 52.20 | 51.50 | 51.80 | 51.80 | 0.19% | 3,372 |
| Dec 16, 2025 | 51.60 | 52.40 | 51.60 | 51.70 | 51.70 | 0.58% | 5,438 |
| Dec 15, 2025 | 50.90 | 51.70 | 50.90 | 51.40 | 51.40 | 0.59% | 6,591 |
| Dec 12, 2025 | 50.80 | 51.50 | 50.60 | 51.10 | 51.10 | 0.79% | 32,818 |
| Dec 11, 2025 | 50.80 | 50.80 | 50.40 | 50.70 | 50.70 | 0.20% | 3,784 |
| Dec 10, 2025 | 51.20 | 51.20 | 50.50 | 50.60 | 50.60 | -0.78% | 8,826 |
| Dec 9, 2025 | 51.40 | 51.40 | 50.50 | 51.00 | 51.00 | -0.58% | 8,143 |
| Dec 8, 2025 | 52.00 | 52.00 | 51.20 | 51.30 | 51.30 | -0.39% | 6,810 |
| Dec 5, 2025 | 51.60 | 51.70 | 51.30 | 51.50 | 51.50 | -0.19% | 5,336 |
| Dec 4, 2025 | 51.70 | 51.80 | 51.30 | 51.60 | 51.60 | 0.39% | 7,113 |
| Dec 3, 2025 | 51.80 | 51.90 | 51.40 | 51.40 | 51.40 | -0.19% | 3,986 |
| Dec 2, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | 5,127 |
| Dec 1, 2025 | 52.30 | 52.30 | 51.80 | 52.00 | 52.00 | -0.76% | 4,963 |
| Nov 28, 2025 | 52.50 | 52.60 | 51.70 | 52.40 | 52.40 | - | 11,694 |
| Nov 27, 2025 | 51.70 | 52.70 | 51.70 | 52.40 | 52.40 | 3.35% | 13,947 |
| Nov 26, 2025 | 50.10 | 50.80 | 50.10 | 50.70 | 50.70 | 1.20% | 4,087 |
| Nov 25, 2025 | 50.30 | 50.30 | 49.75 | 50.10 | 50.10 | -0.20% | 5,902 |
| Nov 24, 2025 | 50.70 | 50.70 | 50.10 | 50.20 | 50.20 | -0.99% | 3,953 |
| Nov 21, 2025 | 50.00 | 50.70 | 50.00 | 50.70 | 50.70 | 1.20% | 4,447 |
| Nov 20, 2025 | 50.40 | 50.50 | 50.10 | 50.10 | 50.10 | -0.20% | 4,132 |
| Nov 19, 2025 | 50.20 | 50.60 | 50.10 | 50.20 | 50.20 | -0.59% | 2,980 |
| Nov 18, 2025 | 50.40 | 50.50 | 50.20 | 50.50 | 50.50 | - | 2,965 |
| Nov 17, 2025 | 50.30 | 50.60 | 50.10 | 50.50 | 50.50 | 0.60% | 4,692 |
| Nov 14, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -0.20% | 4,092 |
| Nov 13, 2025 | 50.60 | 50.60 | 50.20 | 50.30 | 50.30 | -0.20% | 2,845 |
| Nov 12, 2025 | 50.30 | 50.50 | 50.00 | 50.40 | 50.40 | 0.40% | 8,544 |
| Nov 11, 2025 | 50.30 | 50.50 | 50.10 | 50.20 | 50.20 | -0.20% | 2,491 |
| Nov 10, 2025 | 50.20 | 50.50 | 50.20 | 50.30 | 50.30 | - | 3,583 |
| Nov 7, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 0.60% | 8,036 |
| Nov 6, 2025 | 49.85 | 50.00 | 49.80 | 50.00 | 50.00 | 0.10% | 2,983 |