Ascent Industries Co. (FRA:SY4)
Germany · Delayed Price · Currency is EUR 13.30
-0.50 (-3.62%)
At close: Dec 19, 2025
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Nov 13, 2025 | 11.60 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 9 |
| Nov 12, 2025 | 11.10 | 11.80 | 11.10 | 11.80 | 11.80 | 4.42% | - |
| Nov 11, 2025 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 2.73% | - |
| Nov 10, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | - |
| Nov 7, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | - |
| Nov 6, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Nov 4, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 3, 2025 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | - | - |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Oct 30, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | - |
| Oct 29, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 28, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | - |
| Oct 27, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 24, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 2.91% | - |
| Oct 23, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | - |
| Oct 22, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Oct 21, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 20, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | - |
| Oct 17, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - | - |
| Oct 16, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Oct 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 14, 2025 | 10.20 | 10.60 | 10.20 | 10.30 | 10.30 | - | 100 |
| Oct 13, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | -0.96% | - |