Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 49.80
-0.30 (-0.60%)
At close: Mar 20, 2026
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 50.20 | 50.70 | 49.75 | 49.80 | 49.80 | -0.60% | 10,908 |
| Mar 19, 2026 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | -2.15% | 4,364 |
| Mar 18, 2026 | 51.50 | 51.50 | 50.50 | 51.20 | 51.20 | 0.39% | 6,986 |
| Mar 17, 2026 | 51.00 | 51.40 | 50.50 | 51.00 | 51.00 | 0.39% | 3,902 |
| Mar 16, 2026 | 50.00 | 50.90 | 50.00 | 50.80 | 50.80 | 1.60% | 8,729 |
| Mar 13, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 5,431 |
| Mar 12, 2026 | 50.30 | 50.60 | 50.00 | 50.50 | 50.50 | 0.60% | 5,298 |
| Mar 11, 2026 | 50.70 | 50.70 | 50.10 | 50.20 | 50.20 | -0.99% | 3,244 |
| Mar 10, 2026 | 50.40 | 50.80 | 50.30 | 50.70 | 50.70 | 1.40% | 6,416 |
| Mar 9, 2026 | 50.00 | 50.20 | 49.50 | 50.00 | 50.00 | -1.77% | 13,189 |
| Mar 6, 2026 | 50.80 | 50.90 | 50.50 | 50.90 | 50.90 | 0.20% | 4,421 |
| Mar 5, 2026 | 51.70 | 51.70 | 50.80 | 50.80 | 50.80 | -1.17% | 5,148 |
| Mar 4, 2026 | 51.00 | 51.80 | 50.80 | 51.40 | 51.40 | 0.78% | 12,521 |
| Mar 3, 2026 | 52.00 | 52.10 | 51.00 | 51.00 | 51.00 | -2.11% | 11,169 |
| Mar 2, 2026 | 52.50 | 52.90 | 52.00 | 52.10 | 52.10 | -1.51% | 8,511 |
| Feb 27, 2026 | 53.00 | 53.00 | 52.70 | 52.90 | 52.90 | -0.38% | 6,046 |
| Feb 26, 2026 | 52.10 | 53.10 | 52.00 | 53.10 | 53.10 | 1.92% | 5,669 |
| Feb 25, 2026 | 52.20 | 52.40 | 51.80 | 52.10 | 52.10 | 0.19% | 6,888 |
| Feb 24, 2026 | 51.80 | 52.20 | 51.70 | 52.00 | 52.00 | 0.39% | 4,227 |
| Feb 23, 2026 | 50.80 | 51.90 | 50.50 | 51.80 | 51.80 | 1.37% | 8,146 |
| Feb 20, 2026 | 51.30 | 51.40 | 50.50 | 51.10 | 51.10 | 0.20% | 8,525 |
| Feb 19, 2026 | 51.80 | 51.80 | 50.90 | 51.00 | 51.00 | -2.30% | 22,545 |
| Feb 18, 2026 | 53.00 | 53.50 | 52.20 | 52.20 | 52.20 | -1.51% | 15,407 |
| Feb 17, 2026 | 52.10 | 53.00 | 52.10 | 53.00 | 53.00 | 1.15% | 5,108 |
| Feb 16, 2026 | 53.00 | 53.00 | 52.30 | 52.40 | 52.40 | -0.38% | 4,736 |
| Feb 13, 2026 | 52.60 | 52.60 | 52.10 | 52.60 | 52.60 | 0.19% | 3,849 |
| Feb 12, 2026 | 52.00 | 52.50 | 51.90 | 52.50 | 52.50 | 0.77% | 8,102 |
| Feb 11, 2026 | 52.20 | 52.20 | 51.80 | 52.10 | 52.10 | - | 7,463 |
| Feb 10, 2026 | 51.90 | 52.20 | 51.80 | 52.10 | 52.10 | 0.58% | 6,090 |
| Feb 9, 2026 | 51.90 | 52.20 | 51.70 | 51.80 | 51.80 | - | 9,373 |
| Feb 6, 2026 | 52.10 | 52.10 | 51.70 | 51.80 | 51.80 | -0.19% | 5,043 |
| Feb 5, 2026 | 52.60 | 52.90 | 51.50 | 51.90 | 51.90 | -7.65% | 27,893 |
| Feb 4, 2026 | 56.20 | 56.60 | 56.00 | 56.20 | 53.09 | - | 11,620 |
| Feb 3, 2026 | 56.20 | 56.50 | 56.00 | 56.20 | 53.09 | 0.54% | 11,143 |
| Feb 2, 2026 | 55.80 | 56.50 | 55.30 | 55.90 | 52.80 | 1.08% | 13,398 |
| Jan 30, 2026 | 55.50 | 55.90 | 55.20 | 55.30 | 52.23 | -0.90% | 8,629 |
| Jan 29, 2026 | 55.60 | 56.00 | 55.40 | 55.80 | 52.71 | -0.18% | 6,457 |
| Jan 28, 2026 | 55.80 | 56.00 | 55.60 | 55.90 | 52.80 | -0.18% | 6,909 |
| Jan 27, 2026 | 55.60 | 56.00 | 55.10 | 56.00 | 52.90 | 0.72% | 7,869 |
| Jan 26, 2026 | 55.00 | 56.00 | 54.60 | 55.60 | 52.52 | 1.65% | 20,310 |
| Jan 23, 2026 | 54.80 | 55.10 | 54.60 | 54.70 | 51.67 | -0.18% | 4,900 |
| Jan 22, 2026 | 54.00 | 55.00 | 54.00 | 54.80 | 51.76 | 1.67% | 11,240 |
| Jan 21, 2026 | 53.70 | 54.10 | 53.50 | 53.90 | 50.91 | 0.37% | 7,503 |
| Jan 20, 2026 | 54.40 | 54.40 | 53.70 | 53.70 | 50.72 | -1.47% | 6,254 |
| Jan 19, 2026 | 54.10 | 54.80 | 54.00 | 54.50 | 51.48 | 0.37% | 7,010 |
| Jan 16, 2026 | 55.10 | 55.30 | 54.10 | 54.30 | 51.29 | -1.45% | 10,643 |
| Jan 15, 2026 | 55.10 | 55.40 | 55.00 | 55.10 | 52.05 | - | 3,904 |
| Jan 14, 2026 | 55.20 | 55.40 | 54.90 | 55.10 | 52.05 | 0.18% | 5,720 |
| Jan 13, 2026 | 56.30 | 56.30 | 55.00 | 55.00 | 51.95 | -1.79% | 6,595 |
| Jan 12, 2026 | 55.50 | 56.50 | 55.10 | 56.00 | 52.90 | 1.45% | 12,815 |