Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 52.80
-0.50 (-0.94%)
Oct 30, 2026, 5:35 PM CET
Ascencio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.40 | 53.40 | 52.50 | 52.80 | 52.80 | -0.94% | 6,360 |
| Oct 29, 2026 | 53.40 | 53.80 | 53.20 | 53.30 | 53.30 | 0.38% | 2,769 |
| Oct 28, 2026 | 53.50 | 53.60 | 52.60 | 53.10 | 53.10 | -0.75% | 5,895 |
| Oct 27, 2026 | 53.70 | 53.90 | 53.50 | 53.50 | 53.50 | -0.56% | 1,243 |
| Oct 26, 2026 | 53.70 | 54.00 | 53.50 | 53.80 | 53.80 | 0.56% | 2,738 |
| Oct 23, 2026 | 53.50 | 53.70 | 53.20 | 53.50 | 53.50 | 0.19% | 2,847 |
| Oct 22, 2026 | 53.30 | 53.60 | 53.00 | 53.40 | 53.40 | - | 2,662 |
| Oct 21, 2026 | 52.20 | 53.40 | 52.20 | 53.40 | 53.40 | 1.91% | 4,501 |
| Oct 20, 2026 | 52.50 | 52.80 | 52.30 | 52.40 | 52.40 | -0.57% | 5,151 |
| Oct 19, 2026 | 52.80 | 52.80 | 52.20 | 52.70 | 52.70 | 0.38% | 2,877 |
| Oct 16, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -0.19% | 2,182 |
| Oct 15, 2026 | 53.70 | 54.00 | 52.60 | 52.60 | 52.60 | -1.50% | 8,383 |
| Oct 14, 2026 | 53.20 | 53.80 | 53.10 | 53.40 | 53.40 | 0.56% | 4,765 |
| Oct 13, 2026 | 52.50 | 53.10 | 52.50 | 53.10 | 53.10 | 1.34% | 4,539 |
| Oct 12, 2026 | 52.70 | 52.70 | 52.30 | 52.40 | 52.40 | -0.19% | 5,599 |
| Oct 9, 2026 | 51.70 | 52.50 | 51.70 | 52.50 | 52.50 | 1.16% | 3,550 |
| Oct 8, 2026 | 52.00 | 52.30 | 51.70 | 51.90 | 51.90 | -0.76% | 4,617 |
| Oct 7, 2026 | 52.20 | 52.50 | 52.20 | 52.30 | 52.30 | -0.38% | 2,047 |
| Oct 6, 2026 | 51.80 | 52.50 | 51.70 | 52.50 | 52.50 | 1.94% | 2,778 |
| Oct 5, 2026 | 52.00 | 52.10 | 51.50 | 51.50 | 51.50 | -1.53% | 4,666 |
| Oct 2, 2026 | 52.00 | 52.30 | 51.80 | 52.30 | 52.30 | 0.58% | 3,918 |
| Oct 1, 2026 | 52.30 | 52.30 | 51.50 | 52.00 | 52.00 | -0.57% | 11,033 |
| Sep 30, 2026 | 53.10 | 53.30 | 52.30 | 52.30 | 52.30 | -1.69% | 8,694 |
| Sep 29, 2026 | 52.60 | 53.50 | 52.30 | 53.20 | 53.20 | 1.33% | 9,877 |
| Sep 28, 2026 | 52.60 | 53.00 | 52.40 | 52.50 | 52.50 | -0.19% | 3,444 |
| Sep 25, 2026 | 52.70 | 53.00 | 52.60 | 52.60 | 52.60 | -0.19% | 1,285 |
| Sep 24, 2026 | 52.70 | 53.20 | 52.60 | 52.70 | 52.70 | 0.38% | 1,497 |
| Sep 23, 2026 | 52.70 | 52.90 | 52.50 | 52.50 | 52.50 | -0.38% | 2,010 |
| Sep 22, 2026 | 52.70 | 53.00 | 52.50 | 52.70 | 52.70 | -1.13% | 2,689 |
| Sep 21, 2026 | 52.60 | 53.30 | 52.50 | 53.30 | 53.30 | 1.52% | 2,498 |
| Sep 18, 2026 | 52.90 | 53.00 | 52.50 | 52.50 | 52.50 | -0.94% | 7,544 |
| Sep 17, 2026 | 52.60 | 53.00 | 52.20 | 53.00 | 53.00 | 0.76% | 4,793 |
| Sep 16, 2026 | 52.40 | 52.80 | 52.40 | 52.60 | 52.60 | -0.19% | 1,882 |
| Sep 15, 2026 | 52.30 | 52.70 | 51.90 | 52.70 | 52.70 | 0.76% | 7,701 |
| Sep 14, 2026 | 52.40 | 52.80 | 52.10 | 52.30 | 52.30 | -0.19% | 3,042 |
| Sep 11, 2026 | 52.50 | 52.70 | 52.40 | 52.40 | 52.40 | -0.76% | 2,863 |
| Sep 10, 2026 | 53.10 | 53.20 | 52.70 | 52.80 | 52.80 | - | 3,443 |
| Sep 9, 2026 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | -0.38% | 2,958 |
| Sep 8, 2026 | 53.60 | 53.80 | 52.90 | 53.00 | 53.00 | -0.56% | 9,113 |
| Sep 7, 2026 | 54.00 | 54.20 | 53.10 | 53.30 | 53.30 | - | 8,190 |
| Sep 4, 2026 | 53.00 | 53.50 | 52.70 | 53.30 | 53.30 | 0.57% | 4,655 |
| Sep 3, 2026 | 52.00 | 53.10 | 52.00 | 53.00 | 53.00 | 1.92% | 6,192 |
| Sep 2, 2026 | 51.90 | 52.10 | 51.50 | 52.00 | 52.00 | 0.19% | 2,396 |
| Sep 1, 2026 | 51.80 | 52.40 | 51.50 | 51.90 | 51.90 | 0.58% | 2,580 |
| Aug 31, 2026 | 51.80 | 51.90 | 51.40 | 51.60 | 51.60 | -0.19% | 3,513 |
| Aug 28, 2026 | 51.60 | 51.80 | 51.20 | 51.70 | 51.70 | - | 3,403 |
| Aug 27, 2026 | 52.10 | 52.10 | 51.30 | 51.70 | 51.70 | -0.77% | 5,042 |
| Aug 26, 2026 | 53.00 | 53.00 | 52.10 | 52.10 | 52.10 | -0.19% | 5,485 |
| Aug 25, 2026 | 52.20 | 52.90 | 52.20 | 52.20 | 52.20 | -0.57% | 2,503 |
| Aug 24, 2026 | 52.00 | 52.70 | 52.00 | 52.50 | 52.50 | 0.77% | 2,731 |