Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 50.80
+0.70 (1.40%)
Oct 29, 2025, 1:23 PM CET
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 50.70 | 51.10 | 50.10 | 50.10 | 50.10 | -1.18% | 10,465 |
| Oct 27, 2025 | 50.60 | 51.10 | 50.40 | 50.70 | 50.70 | 0.60% | 2,084 |
| Oct 24, 2025 | 51.00 | 51.00 | 50.10 | 50.40 | 50.40 | -0.98% | 4,307 |
| Oct 23, 2025 | 50.30 | 51.00 | 50.00 | 50.90 | 50.90 | 1.80% | 3,865 |
| Oct 22, 2025 | 50.70 | 50.80 | 50.00 | 50.00 | 50.00 | -1.38% | 8,240 |
| Oct 21, 2025 | 50.60 | 50.70 | 50.30 | 50.70 | 50.70 | -0.20% | 1,959 |
| Oct 20, 2025 | 50.40 | 50.90 | 50.40 | 50.80 | 50.80 | 1.20% | 4,651 |
| Oct 17, 2025 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | -1.18% | 2,448 |
| Oct 16, 2025 | 50.30 | 50.80 | 50.00 | 50.80 | 50.80 | 1.20% | 3,693 |
| Oct 15, 2025 | 50.10 | 50.40 | 49.85 | 50.20 | 50.20 | 0.20% | 3,652 |
| Oct 14, 2025 | 50.50 | 50.70 | 50.00 | 50.10 | 50.10 | -0.79% | 3,062 |
| Oct 13, 2025 | 50.50 | 50.90 | 50.10 | 50.50 | 50.50 | - | 5,151 |
| Oct 10, 2025 | 50.60 | 50.70 | 50.40 | 50.50 | 50.50 | - | 5,089 |
| Oct 9, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | 0.60% | 4,308 |
| Oct 8, 2025 | 50.60 | 50.90 | 50.20 | 50.20 | 50.20 | -0.59% | 3,434 |
| Oct 7, 2025 | 50.80 | 50.90 | 50.40 | 50.50 | 50.50 | -0.79% | 3,370 |
| Oct 6, 2025 | 51.00 | 51.10 | 50.50 | 50.90 | 50.90 | -0.39% | 5,274 |
| Oct 3, 2025 | 51.50 | 51.50 | 50.60 | 51.10 | 51.10 | - | 2,045 |
| Oct 2, 2025 | 51.90 | 51.90 | 51.00 | 51.10 | 51.10 | -0.58% | 3,362 |
| Oct 1, 2025 | 51.30 | 51.90 | 51.00 | 51.40 | 51.40 | 0.19% | 5,007 |
| Sep 30, 2025 | 50.30 | 51.40 | 50.20 | 51.30 | 51.30 | 1.58% | 14,209 |
| Sep 29, 2025 | 50.00 | 50.70 | 49.80 | 50.50 | 50.50 | 0.80% | 11,781 |
| Sep 26, 2025 | 50.20 | 50.30 | 50.00 | 50.10 | 50.10 | -0.20% | 4,622 |
| Sep 25, 2025 | 50.40 | 50.60 | 50.10 | 50.20 | 50.20 | -0.59% | 6,141 |
| Sep 24, 2025 | 50.80 | 50.90 | 50.50 | 50.50 | 50.50 | -0.20% | 3,458 |
| Sep 23, 2025 | 51.20 | 51.20 | 50.10 | 50.60 | 50.60 | -1.17% | 6,803 |
| Sep 22, 2025 | 52.50 | 52.50 | 51.20 | 51.20 | 51.20 | -2.29% | 5,200 |
| Sep 19, 2025 | 50.80 | 52.40 | 50.70 | 52.40 | 52.40 | 3.56% | 69,448 |
| Sep 18, 2025 | 50.60 | 50.70 | 50.40 | 50.60 | 50.60 | 0.20% | 6,083 |
| Sep 17, 2025 | 50.50 | 50.60 | 50.20 | 50.50 | 50.50 | 0.40% | 4,319 |
| Sep 16, 2025 | 50.50 | 50.60 | 50.20 | 50.30 | 50.30 | - | 3,782 |
| Sep 15, 2025 | 50.70 | 50.80 | 50.10 | 50.30 | 50.30 | - | 8,865 |
| Sep 12, 2025 | 50.50 | 50.80 | 50.30 | 50.30 | 50.30 | 0.40% | 3,887 |
| Sep 11, 2025 | 49.90 | 50.30 | 49.90 | 50.10 | 50.10 | 0.40% | 4,767 |
| Sep 10, 2025 | 50.20 | 50.40 | 49.80 | 49.90 | 49.90 | -0.60% | 13,412 |
| Sep 9, 2025 | 50.30 | 50.60 | 50.00 | 50.20 | 50.20 | -0.59% | 3,681 |
| Sep 8, 2025 | 50.20 | 50.90 | 49.95 | 50.50 | 50.50 | 1.00% | 5,646 |
| 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 |