Ascent Industries Co. (FRA:SY4)
Germany · Delayed Price · Currency is EUR 10.90
-0.20 (-1.80%)
At close: Mar 27, 2026
FRA:SY4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Mar 26, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - | - |
| Mar 25, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 0.91% | - |
| Mar 24, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | - |
| Mar 23, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 2.86% | - |
| Mar 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Mar 19, 2026 | 10.60 | 10.70 | 10.40 | 10.70 | 10.70 | -0.93% | 4,500 |
| Mar 18, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | - |
| Mar 17, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -0.91% | - |
| Mar 16, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -1.79% | - |
| Mar 13, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - | - |
| Mar 12, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 2.75% | - |
| Mar 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Mar 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Mar 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 6, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | - |
| Mar 5, 2026 | 11.60 | 11.60 | 10.90 | 11.50 | 11.50 | -0.86% | 890 |
| Mar 4, 2026 | 11.50 | 12.80 | 10.50 | 11.60 | 11.60 | -22.15% | 3,872 |
| Mar 3, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Mar 2, 2026 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 4.17% | - |
| Feb 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 26, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Feb 25, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | - |
| Feb 24, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | - |
| Feb 23, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Feb 20, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 1.38% | - |
| Feb 19, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Feb 18, 2026 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 1.35% | - |
| Feb 17, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Feb 16, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - | - |
| Feb 13, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | - |
| Feb 12, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 0.68% | - |
| Feb 11, 2026 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 1.38% | - |
| Feb 10, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.11% | - |
| Feb 9, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Feb 6, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Feb 5, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Feb 4, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | - | - |
| Feb 3, 2026 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 3.60% | 100 |
| Feb 2, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.21% | - |
| Jan 30, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | - |
| Jan 29, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 2.29% | - |
| Jan 28, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Jan 27, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jan 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jan 22, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jan 21, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 19, 2026 | 13.90 | 14.10 | 13.90 | 13.90 | 13.90 | -0.71% | 60 |