Ascory Bank AG (ETR:VG80)
Germany · Delayed Price · Currency is EUR 2.750
-0.040 (-1.43%)
At close: Mar 20, 2026
Ascory Bank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | -1.43% | 20 |
| Mar 19, 2026 | 2.82 | 2.82 | 2.79 | 2.79 | 2.79 | 0.36% | 4 |
| Mar 18, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -0.36% | 2,016 |
| Mar 17, 2026 | 2.80 | 2.80 | 2.77 | 2.79 | 2.79 | 0.36% | 3,350 |
| Mar 16, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.09% | - |
| Mar 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.08% | - |
| Mar 12, 2026 | 2.75 | 2.78 | 2.75 | 2.78 | 2.78 | -0.71% | 756 |
| Mar 11, 2026 | 2.80 | 2.80 | 2.77 | 2.80 | 2.80 | 1.82% | 27 |
| Mar 10, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 9, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Mar 6, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | -0.36% | 4 |
| Mar 5, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | - | 4,536 |
| Mar 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.36% | - |
| Mar 3, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | - | 167 |
| Mar 2, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 0.36% | 2 |
| Feb 27, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.48% | - |
| Feb 26, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 25, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | - | 500 |
| Feb 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Feb 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.37% | - |
| Feb 19, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.73% | - |
| Feb 18, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | 1.11% | 186 |
| Feb 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66% | 1,007 |
| Feb 16, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | - | - |
| Feb 13, 2026 | 2.58 | 2.63 | 2.58 | 2.63 | 2.63 | -1.87% | 10 |
| Feb 12, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Feb 11, 2026 | 2.70 | 2.70 | 2.65 | 2.70 | 2.70 | -0.37% | 2,186 |
| Feb 10, 2026 | 2.89 | 2.89 | 2.71 | 2.71 | 2.71 | - | 3,185 |
| Feb 9, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.21% | - |
| Feb 6, 2026 | 2.74 | 2.80 | 2.70 | 2.80 | 2.80 | 3.70% | 1,966 |
| Feb 5, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 5.47% | 2,303 |
| Feb 4, 2026 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | - | 36 |
| Feb 3, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Feb 2, 2026 | 2.59 | 2.59 | 2.56 | 2.56 | 2.56 | -0.39% | 10 |
| Jan 30, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -1.15% | - |
| Jan 29, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 28, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1.17% | 31 |
| Jan 27, 2026 | 2.60 | 2.60 | 2.57 | 2.57 | 2.57 | 0.39% | 18 |
| Jan 26, 2026 | 2.55 | 2.56 | 2.55 | 2.56 | 2.56 | -1.92% | 1,002 |
| Jan 23, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | - |
| Jan 22, 2026 | 2.73 | 2.73 | 2.57 | 2.61 | 2.61 | -1.51% | 1,149 |
| Jan 21, 2026 | 2.74 | 2.74 | 2.65 | 2.65 | 2.65 | -0.75% | 2 |
| Jan 20, 2026 | 2.79 | 2.79 | 2.62 | 2.67 | 2.67 | - | 15 |
| Jan 19, 2026 | 2.80 | 2.80 | 2.67 | 2.67 | 2.67 | -1.48% | 17 |
| Jan 16, 2026 | 2.80 | 2.80 | 2.62 | 2.71 | 2.71 | -0.73% | 38 |
| Jan 15, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | - | 8,074 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.66 | 2.73 | 2.73 | 0.37% | 8 |
| Jan 13, 2026 | 2.66 | 2.79 | 2.66 | 2.72 | 2.72 | -0.37% | 10 |
| Jan 12, 2026 | 2.71 | 2.73 | 2.70 | 2.73 | 2.73 | -0.73% | 2,662 |