Ascent Industries Co. (FRA:SY4)
Germany · Delayed Price · Currency is EUR 14.50
-0.20 (-1.36%)
Last updated: Feb 23, 2026, 8:03 AM CET
Ascent Industries Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |