Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 50.10
-0.10 (-0.20%)
Sep 29, 2025, 12:35 PM CET
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |