Ascencio SA (EBR:ASCE)
Belgium · Delayed Price · Currency is EUR 52.50
-0.50 (-0.94%)
Sep 18, 2026, 5:35 PM CET
Ascencio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 51.90 | 52.30 | 51.60 | 52.10 | 52.10 | 0.58% | 3,321 |
| Aug 20, 2026 | 51.80 | 51.90 | 51.50 | 51.80 | 51.80 | - | 4,733 |
| Aug 19, 2026 | 51.70 | 51.90 | 51.60 | 51.80 | 51.80 | 0.19% | 3,445 |
| Aug 18, 2026 | 51.50 | 51.90 | 51.20 | 51.70 | 51.70 | - | 5,592 |
| Aug 17, 2026 | 52.20 | 52.30 | 51.50 | 51.70 | 51.70 | -0.77% | 8,056 |
| Aug 14, 2026 | 52.10 | 52.50 | 51.90 | 52.10 | 52.10 | 0.39% | 938 |
| Aug 13, 2026 | 52.10 | 52.40 | 51.80 | 51.90 | 51.90 | - | 3,463 |
| Aug 12, 2026 | 52.20 | 52.20 | 51.80 | 51.90 | 51.90 | -0.38% | 3,113 |
| Aug 11, 2026 | 52.40 | 52.50 | 52.00 | 52.10 | 52.10 | -0.76% | 2,122 |
| 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 |