Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 52.00
-0.50 (-0.95%)
Aug 11, 2026, 11:50 AM CET
Ascencio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 52.60 | 52.80 | 52.20 | 52.50 | 52.50 | 0.19% | 2,850 |
| Aug 7, 2026 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | -0.57% | 2,205 |
| Aug 6, 2026 | 52.60 | 53.00 | 52.30 | 52.70 | 52.70 | 0.38% | 2,697 |
| Aug 5, 2026 | 52.90 | 53.20 | 52.50 | 52.50 | 52.50 | -0.38% | 3,060 |
| Aug 4, 2026 | 53.10 | 53.20 | 52.70 | 52.70 | 52.70 | -0.57% | 2,025 |
| Aug 3, 2026 | 52.50 | 53.10 | 52.50 | 53.00 | 53.00 | 1.15% | 4,332 |
| Jul 31, 2026 | 52.60 | 52.60 | 52.00 | 52.40 | 52.40 | -0.19% | 2,397 |
| Jul 30, 2026 | 52.30 | 52.90 | 52.20 | 52.50 | 52.50 | 0.77% | 1,803 |
| Jul 29, 2026 | 52.30 | 52.40 | 52.00 | 52.10 | 52.10 | -0.38% | 2,795 |
| Jul 28, 2026 | 52.00 | 52.40 | 52.00 | 52.30 | 52.30 | -0.19% | 2,107 |
| Jul 27, 2026 | 52.40 | 52.40 | 51.90 | 52.40 | 52.40 | 0.19% | 806 |
| Jul 24, 2026 | 52.30 | 52.30 | 51.70 | 52.30 | 52.30 | - | 1,883 |
| Jul 23, 2026 | 52.20 | 52.30 | 51.60 | 52.30 | 52.30 | 1.36% | 2,299 |
| Jul 22, 2026 | 51.70 | 52.20 | 51.50 | 51.60 | 51.60 | 0.19% | 2,689 |
| Jul 21, 2026 | 52.40 | 52.40 | 51.50 | 51.50 | 51.50 | -0.19% | 1,137 |
| Jul 20, 2026 | 52.20 | 52.50 | 51.50 | 51.60 | 51.60 | -0.58% | 3,282 |
| Jul 17, 2026 | 51.70 | 52.10 | 51.60 | 51.90 | 51.90 | - | 1,550 |
| Jul 16, 2026 | 51.50 | 52.00 | 51.50 | 51.90 | 51.90 | 0.19% | 1,972 |
| Jul 15, 2026 | 52.00 | 52.10 | 51.50 | 51.80 | 51.80 | - | 2,303 |
| Jul 14, 2026 | 52.10 | 52.10 | 51.50 | 51.80 | 51.80 | 0.19% | 1,153 |
| Jul 13, 2026 | 51.50 | 52.20 | 51.40 | 51.70 | 51.70 | 0.58% | 1,466 |
| Jul 10, 2026 | 51.70 | 52.00 | 51.40 | 51.40 | 51.40 | -0.58% | 3,492 |
| Jul 9, 2026 | 51.50 | 52.10 | 51.40 | 51.70 | 51.70 | - | 2,288 |
| Jul 8, 2026 | 51.80 | 52.10 | 51.20 | 51.70 | 51.70 | -0.19% | 3,558 |
| Jul 7, 2026 | 52.00 | 52.00 | 51.30 | 51.80 | 51.80 | 0.58% | 1,698 |
| Jul 6, 2026 | 52.00 | 52.70 | 51.50 | 51.50 | 51.50 | -0.77% | 6,779 |
| Jul 3, 2026 | 52.40 | 52.50 | 51.90 | 51.90 | 51.90 | -0.38% | 1,623 |
| Jul 2, 2026 | 51.80 | 52.60 | 51.80 | 52.10 | 52.10 | 0.39% | 1,516 |
| Jul 1, 2026 | 52.10 | 52.10 | 51.50 | 51.90 | 51.90 | -0.19% | 2,918 |
| Jun 30, 2026 | 52.20 | 52.50 | 52.00 | 52.00 | 52.00 | -0.57% | 2,028 |
| Jun 29, 2026 | 52.50 | 52.80 | 52.00 | 52.30 | 52.30 | -0.38% | 2,146 |
| Jun 26, 2026 | 52.60 | 52.80 | 52.00 | 52.50 | 52.50 | 0.38% | 3,614 |
| Jun 25, 2026 | 52.10 | 52.40 | 52.00 | 52.30 | 52.30 | - | 2,778 |
| Jun 24, 2026 | 52.00 | 52.60 | 51.80 | 52.30 | 52.30 | 0.58% | 3,072 |
| Jun 23, 2026 | 51.90 | 52.00 | 51.50 | 52.00 | 52.00 | - | 2,187 |
| Jun 22, 2026 | 51.80 | 52.20 | 51.10 | 52.00 | 52.00 | 0.58% | 4,717 |
| Jun 19, 2026 | 51.60 | 52.20 | 51.50 | 51.70 | 51.70 | - | 7,758 |
| Jun 18, 2026 | 51.70 | 52.00 | 51.10 | 51.70 | 51.70 | - | 2,201 |
| Jun 17, 2026 | 52.70 | 52.70 | 51.70 | 51.70 | 51.70 | -2.08% | 4,915 |
| Jun 16, 2026 | 53.50 | 53.50 | 52.70 | 52.80 | 52.80 | -0.94% | 3,805 |
| Jun 15, 2026 | 52.70 | 54.80 | 52.70 | 53.30 | 53.30 | 1.52% | 10,382 |
| Jun 12, 2026 | 52.00 | 53.00 | 51.80 | 52.50 | 52.50 | 2.74% | 7,604 |
| Jun 11, 2026 | 50.70 | 51.40 | 50.40 | 51.10 | 51.10 | 1.19% | 4,550 |
| Jun 10, 2026 | 50.10 | 50.90 | 49.30 | 50.50 | 50.50 | -0.39% | 9,200 |
| Jun 9, 2026 | 49.75 | 50.70 | 49.70 | 50.70 | 50.70 | 1.60% | 7,594 |
| Jun 8, 2026 | 49.55 | 49.90 | 49.45 | 49.90 | 49.90 | 0.81% | 3,287 |
| Jun 5, 2026 | 49.90 | 50.00 | 49.45 | 49.50 | 49.50 | -0.20% | 5,724 |
| Jun 4, 2026 | 49.80 | 49.95 | 49.35 | 49.60 | 49.60 | -0.20% | 4,118 |
| Jun 3, 2026 | 50.10 | 50.10 | 49.40 | 49.70 | 49.70 | - | 6,779 |
| Jun 2, 2026 | 49.70 | 50.30 | 49.55 | 49.70 | 49.70 | -1.39% | 2,288 |