Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 49.95
-0.55 (-1.09%)
May 22, 2026, 5:35 PM CET
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 50.90 | 50.90 | 50.20 | 50.50 | 50.50 | - | 5,283 |
| May 20, 2026 | 50.10 | 50.90 | 49.70 | 50.50 | 50.50 | 1.51% | 4,291 |
| May 19, 2026 | 49.80 | 50.10 | 49.30 | 49.75 | 49.75 | 0.20% | 7,385 |
| May 18, 2026 | 49.40 | 50.00 | 49.35 | 49.65 | 49.65 | 0.81% | 3,575 |
| May 15, 2026 | 49.60 | 49.80 | 49.25 | 49.25 | 49.25 | -0.71% | 5,536 |
| May 14, 2026 | 50.20 | 50.20 | 49.50 | 49.60 | 49.60 | - | 3,105 |
| May 13, 2026 | 49.80 | 50.20 | 49.60 | 49.60 | 49.60 | -0.70% | 3,291 |
| May 12, 2026 | 50.20 | 50.20 | 49.65 | 49.95 | 49.95 | -0.70% | 2,034 |
| May 11, 2026 | 49.60 | 50.40 | 49.60 | 50.30 | 50.30 | 0.90% | 4,476 |
| May 8, 2026 | 50.20 | 50.20 | 49.65 | 49.85 | 49.85 | 0.50% | 1,601 |
| May 7, 2026 | 50.20 | 50.20 | 49.60 | 49.60 | 49.60 | -1.20% | 5,791 |
| May 6, 2026 | 49.85 | 50.20 | 49.50 | 50.20 | 50.20 | 1.93% | 13,492 |
| May 5, 2026 | 49.40 | 49.90 | 49.20 | 49.25 | 49.25 | 0.31% | 4,961 |
| May 4, 2026 | 50.00 | 50.00 | 49.10 | 49.10 | 49.10 | -1.50% | 6,427 |
| Apr 30, 2026 | 49.50 | 49.95 | 49.40 | 49.85 | 49.85 | 0.71% | 2,758 |
| Apr 29, 2026 | 49.65 | 49.75 | 49.35 | 49.50 | 49.50 | -0.60% | 3,689 |
| Apr 28, 2026 | 50.30 | 50.30 | 49.55 | 49.80 | 49.80 | -0.80% | 5,234 |
| Apr 27, 2026 | 50.20 | 50.20 | 49.80 | 50.20 | 50.20 | 0.20% | 4,426 |
| Apr 24, 2026 | 49.85 | 50.10 | 49.65 | 50.10 | 50.10 | - | 2,562 |
| Apr 23, 2026 | 49.80 | 50.10 | 49.60 | 50.10 | 50.10 | -0.20% | 4,600 |
| Apr 22, 2026 | 50.30 | 50.30 | 49.95 | 50.20 | 50.20 | 0.40% | 2,117 |
| Apr 21, 2026 | 50.10 | 50.50 | 49.80 | 50.00 | 50.00 | -0.79% | 3,283 |
| Apr 20, 2026 | 50.10 | 50.40 | 49.85 | 50.40 | 50.40 | -0.79% | 7,476 |
| Apr 17, 2026 | 50.10 | 50.80 | 49.95 | 50.80 | 50.80 | 1.60% | 6,698 |
| Apr 16, 2026 | 50.10 | 50.80 | 50.00 | 50.00 | 50.00 | -0.20% | 7,228 |
| Apr 15, 2026 | 50.70 | 51.00 | 50.10 | 50.10 | 50.10 | -1.76% | 1,799 |
| Apr 14, 2026 | 50.80 | 51.00 | 50.40 | 51.00 | 51.00 | 1.19% | 4,668 |
| Apr 13, 2026 | 50.40 | 50.70 | 50.20 | 50.40 | 50.40 | -0.79% | 3,610 |
| Apr 10, 2026 | 50.30 | 50.80 | 50.30 | 50.80 | 50.80 | 1.60% | 5,122 |
| Apr 9, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.57% | 3,044 |
| Apr 8, 2026 | 50.00 | 51.00 | 50.00 | 50.80 | 50.80 | 3.46% | 12,290 |
| Apr 7, 2026 | 49.50 | 50.00 | 49.10 | 49.10 | 49.10 | -1.41% | 3,830 |
| Apr 2, 2026 | 49.10 | 49.80 | 48.85 | 49.80 | 49.80 | 2.26% | 9,107 |
| Apr 1, 2026 | 50.90 | 51.30 | 48.70 | 48.70 | 48.70 | -2.79% | 12,278 |
| Mar 31, 2026 | 50.70 | 51.00 | 50.10 | 50.10 | 50.10 | -1.18% | 3,013 |
| Mar 30, 2026 | 50.00 | 50.70 | 49.70 | 50.70 | 50.70 | 1.20% | 6,664 |
| Mar 27, 2026 | 50.10 | 50.40 | 49.85 | 50.10 | 50.10 | -1.18% | 5,296 |
| Mar 26, 2026 | 50.00 | 50.70 | 49.80 | 50.70 | 50.70 | 0.60% | 9,217 |
| Mar 25, 2026 | 50.00 | 50.70 | 50.00 | 50.40 | 50.40 | 1.31% | 6,457 |
| Mar 24, 2026 | 49.75 | 49.95 | 49.45 | 49.75 | 49.75 | 0.10% | 3,191 |
| Mar 23, 2026 | 49.75 | 50.60 | 48.30 | 49.70 | 49.70 | -0.20% | 18,106 |
| Mar 20, 2026 | 50.20 | 50.70 | 49.75 | 49.80 | 49.80 | -0.60% | 10,908 |
| Mar 19, 2026 | 50.90 | 50.90 | 50.10 | 50.10 | 50.10 | -2.15% | 4,364 |
| Mar 18, 2026 | 51.50 | 51.50 | 50.50 | 51.20 | 51.20 | 0.39% | 6,986 |
| Mar 17, 2026 | 51.00 | 51.40 | 50.50 | 51.00 | 51.00 | 0.39% | 3,902 |
| Mar 16, 2026 | 50.00 | 50.90 | 50.00 | 50.80 | 50.80 | 1.60% | 8,729 |
| Mar 13, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | 5,431 |
| Mar 12, 2026 | 50.30 | 50.60 | 50.00 | 50.50 | 50.50 | 0.60% | 5,298 |
| Mar 11, 2026 | 50.70 | 50.70 | 50.10 | 50.20 | 50.20 | -0.99% | 3,244 |
| Mar 10, 2026 | 50.40 | 50.80 | 50.30 | 50.70 | 50.70 | 1.40% | 6,416 |