Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 50.50
+0.50 (1.00%)
Sep 8, 2025, 5:35 PM CET
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.85 | 50.10 | 49.75 | 50.00 | 50.00 | 0.10% | 3,249 |
| Sep 4, 2025 | 50.00 | 50.30 | 49.50 | 49.95 | 49.95 | -0.10% | 20,629 |
| Sep 3, 2025 | 49.60 | 50.00 | 49.40 | 50.00 | 50.00 | 0.60% | 6,244 |
| Sep 2, 2025 | 50.40 | 50.40 | 49.60 | 49.70 | 49.70 | -1.19% | 6,100 |
| Sep 1, 2025 | 50.20 | 50.40 | 50.10 | 50.30 | 50.30 | 0.90% | 2,557 |
| Aug 29, 2025 | 50.10 | 50.20 | 49.55 | 49.85 | 49.85 | -0.30% | 6,660 |
| Aug 28, 2025 | 50.20 | 50.20 | 49.60 | 50.00 | 50.00 | 0.10% | 2,781 |
| Aug 27, 2025 | 49.65 | 50.10 | 49.55 | 49.95 | 49.95 | 0.71% | 4,735 |
| Aug 26, 2025 | 49.55 | 49.65 | 49.35 | 49.60 | 49.60 | 0.20% | 5,892 |
| Aug 25, 2025 | 49.95 | 49.95 | 49.50 | 49.50 | 49.50 | -0.80% | 2,456 |
| Aug 22, 2025 | 49.55 | 49.90 | 49.35 | 49.90 | 49.90 | 0.81% | 2,175 |
| Aug 21, 2025 | 49.45 | 49.60 | 49.40 | 49.50 | 49.50 | -0.20% | 3,556 |
| Aug 20, 2025 | 49.50 | 49.60 | 49.35 | 49.60 | 49.60 | 0.20% | 4,354 |
| Aug 19, 2025 | 49.50 | 49.75 | 49.35 | 49.50 | 49.50 | -0.10% | 11,946 |
| Aug 18, 2025 | 49.50 | 49.70 | 49.25 | 49.55 | 49.55 | 0.10% | 10,618 |
| Aug 15, 2025 | 49.35 | 49.70 | 49.25 | 49.50 | 49.50 | - | 5,413 |
| Aug 14, 2025 | 50.30 | 50.50 | 49.30 | 49.50 | 49.50 | -1.59% | 7,083 |
| Aug 13, 2025 | 50.50 | 50.50 | 50.20 | 50.30 | 50.30 | -0.40% | 2,698 |
| Aug 12, 2025 | 50.70 | 50.80 | 50.20 | 50.50 | 50.50 | - | 4,888 |
| Aug 11, 2025 | 50.30 | 50.80 | 50.30 | 50.50 | 50.50 | 0.80% | 7,652 |
| Aug 8, 2025 | 49.75 | 50.10 | 49.75 | 50.10 | 50.10 | - | 2,931 |
| Aug 7, 2025 | 49.50 | 50.10 | 49.50 | 50.10 | 50.10 | 1.01% | 11,075 |
| Aug 6, 2025 | 49.50 | 49.60 | 49.40 | 49.60 | 49.60 | 0.61% | 3,539 |
| Aug 5, 2025 | 49.70 | 49.80 | 49.20 | 49.30 | 49.30 | -0.70% | 6,011 |
| Aug 4, 2025 | 49.50 | 49.65 | 49.40 | 49.65 | 49.65 | 0.51% | 3,133 |
| Aug 1, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | -0.20% | 4,330 |
| Jul 31, 2025 | 49.50 | 49.65 | 49.30 | 49.50 | 49.50 | - | 5,830 |
| Jul 30, 2025 | 49.00 | 49.60 | 49.00 | 49.50 | 49.50 | 0.71% | 5,640 |
| Jul 29, 2025 | 49.00 | 49.20 | 49.00 | 49.15 | 49.15 | 0.41% | 1,434 |
| Jul 28, 2025 | 49.05 | 49.30 | 48.85 | 48.95 | 48.95 | -0.10% | 3,802 |
| Jul 25, 2025 | 49.10 | 49.20 | 48.95 | 49.00 | 49.00 | -0.20% | 2,634 |
| Jul 24, 2025 | 49.50 | 49.50 | 49.10 | 49.10 | 49.10 | -0.41% | 3,054 |
| Jul 23, 2025 | 49.55 | 49.60 | 49.30 | 49.30 | 49.30 | -0.40% | 3,254 |
| Jul 22, 2025 | 49.60 | 49.60 | 49.40 | 49.50 | 49.50 | -0.20% | 4,383 |
| Jul 21, 2025 | 49.50 | 49.80 | 49.50 | 49.60 | 49.60 | 0.20% | 5,354 |
| Jul 18, 2025 | 49.75 | 49.75 | 49.05 | 49.50 | 49.50 | - | 4,837 |
| Jul 17, 2025 | 49.50 | 50.00 | 49.50 | 49.50 | 49.50 | -0.10% | 2,498 |
| Jul 16, 2025 | 49.80 | 49.90 | 49.55 | 49.55 | 49.55 | -0.70% | 2,728 |
| Jul 15, 2025 | 49.60 | 49.90 | 49.60 | 49.90 | 49.90 | 0.60% | 2,294 |
| Jul 14, 2025 | 49.25 | 49.95 | 49.20 | 49.60 | 49.60 | 0.61% | 5,331 |
| Jul 11, 2025 | 49.15 | 49.60 | 49.15 | 49.30 | 49.30 | -0.50% | 3,084 |
| Jul 10, 2025 | 48.90 | 49.80 | 48.80 | 49.55 | 49.55 | 1.33% | 14,746 |
| Jul 9, 2025 | 48.70 | 49.30 | 48.50 | 48.90 | 48.90 | 0.51% | 5,031 |
| Jul 8, 2025 | 48.75 | 49.30 | 48.45 | 48.65 | 48.65 | - | 8,737 |
| Jul 7, 2025 | 48.10 | 48.70 | 48.10 | 48.65 | 48.65 | 1.14% | 5,793 |
| Jul 4, 2025 | 48.00 | 48.25 | 47.75 | 48.10 | 48.10 | 0.52% | 5,111 |
| Jul 3, 2025 | 47.80 | 48.15 | 47.80 | 47.85 | 47.85 | -0.21% | 5,407 |
| Jul 2, 2025 | 48.40 | 48.50 | 47.80 | 47.95 | 47.95 | -0.93% | 8,915 |
| Jul 1, 2025 | 48.00 | 48.65 | 48.00 | 48.40 | 48.40 | 0.52% | 4,917 |
| Jun 30, 2025 | 48.25 | 48.40 | 47.95 | 48.15 | 48.15 | 0.21% | 8,851 |