Ascent Industries Co. (FRA:SY4)
Germany · Delayed Price · Currency is EUR 13.00
+0.30 (2.36%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:SY4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | - | 1.60% | - |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Aug 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Aug 21, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Aug 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Aug 17, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 0.78% | - |
| Aug 14, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 3.20% | - |
| Aug 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 60 |
| Aug 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Aug 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Aug 10, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 3.85% | - |
| Aug 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Aug 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Aug 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Aug 4, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Aug 3, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jul 31, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | - |
| Jul 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jul 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jul 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Jul 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 24, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | -0.75% | - |
| Jul 23, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 2.31% | 72 |
| Jul 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 21, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 20, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Jul 17, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 2.33% | - |
| Jul 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jul 15, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | - |
| Jul 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 13, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | - | - |
| Jul 10, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 2.31% | - |
| Jul 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Jul 8, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Jul 7, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Jul 6, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 0.75% | - |
| Jul 3, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 2.31% | - |
| Jul 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Jul 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Jun 30, 2026 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 3.17% | 500 |
| Jun 29, 2026 | 12.00 | 13.70 | 12.00 | 12.60 | 12.60 | 4.13% | 1,000 |
| Jun 26, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Jun 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Jun 23, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Jun 22, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Jun 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Jun 18, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 5.22% | - |