Ascent Industries Co. (FRA:SY4)
Germany · Delayed Price · Currency is EUR 13.40
+0.30 (2.29%)
At close: Jan 29, 2026
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jan 15, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | - |
| Jan 14, 2026 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | 500 |
| Jan 13, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 2.17% | - |
| Jan 12, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Jan 9, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | - |
| Jan 8, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.19% | - |
| Jan 7, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 2.24% | - |
| Jan 6, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jan 5, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | - | 80 |
| Jan 2, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | - |
| Dec 30, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Dec 29, 2025 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 0.74% | - |
| Dec 23, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Dec 22, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 2.26% | - |
| Dec 19, 2025 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Dec 18, 2025 | 12.90 | 13.80 | 12.90 | 13.80 | 13.80 | 6.15% | - |
| Dec 17, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Dec 16, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Dec 15, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 350 |
| Dec 12, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 0.76% | - |
| Dec 11, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 0.77% | - |
| Dec 10, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | - |
| Dec 9, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | - |
| Dec 8, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | - |
| Dec 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Dec 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 3, 2025 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1.57% | - |
| Dec 2, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Dec 1, 2025 | 12.00 | 13.10 | 12.00 | 13.10 | 13.10 | 7.38% | - |
| Nov 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Nov 27, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | - | - |
| Nov 26, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Nov 24, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 2.42% | - |
| Nov 21, 2025 | 11.70 | 12.40 | 11.70 | 12.40 | 12.40 | 5.08% | - |
| Nov 20, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Nov 19, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | - |
| Nov 18, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | - |
| Nov 17, 2025 | 11.70 | 12.20 | 11.70 | 12.00 | 12.00 | 1.69% | 1,075 |