Ascencio SA (FRA:ZYY)
Germany · Delayed Price · Currency is EUR 55.30
-0.10 (-0.18%)
At close: Jan 30, 2026
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.18% | - |
| Jan 29, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -0.18% | - |
| Jan 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.73% | - |
| Jan 27, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 1.66% | - |
| Jan 26, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -1.09% | - |
| Jan 23, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | 2.43% | 31 |
| Jan 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.47% | - |
| Jan 21, 2026 | 53.50 | 54.30 | 53.50 | 54.30 | 54.30 | 0.74% | 50 |
| Jan 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -1.46% | - |
| Jan 19, 2026 | 53.20 | 54.70 | 53.20 | 54.70 | 54.70 | 0.37% | 709 |
| Jan 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.55% | - |
| Jan 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.55% | - |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.98% | - |
| Jan 13, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 1.83% | - |
| Jan 12, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -0.73% | - |
| Jan 9, 2026 | 54.40 | 55.00 | 54.40 | 55.00 | 55.00 | 1.85% | 26 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.56% | - |
| Jan 7, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| Jan 6, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.37% | - |
| Jan 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.56% | - |
| Jan 2, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 1.72% | - |
| Dec 30, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -1.32% | - |
| Dec 29, 2025 | 52.10 | 53.00 | 52.10 | 53.00 | 53.00 | 3.11% | 30 |
| Dec 23, 2025 | 51.10 | 51.40 | 51.10 | 51.40 | 51.40 | -1.72% | 20 |
| Dec 22, 2025 | 51.30 | 52.30 | 51.10 | 52.30 | 52.30 | 2.55% | 32 |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Dec 18, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.78% | - |
| Dec 17, 2025 | 51.30 | 51.60 | 51.30 | 51.60 | 51.60 | 1.57% | 25 |
| Dec 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -1.74% | - |
| Dec 15, 2025 | 50.80 | 51.70 | 50.80 | 51.70 | 51.70 | 2.78% | 15 |
| Dec 12, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.20% | - |
| Dec 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.20% | - |
| Dec 10, 2025 | 50.40 | 50.90 | 50.30 | 50.30 | 50.30 | -1.18% | 543 |
| Dec 9, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.20% | - |
| Dec 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.39% | - |
| Dec 5, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.20% | - |
| Dec 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.39% | - |
| Dec 3, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.39% | - |
| Dec 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.58% | - |
| Dec 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.19% | - |
| Nov 28, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 3.59% | - |
| Nov 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.50% | - |
| Nov 26, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.30% | - |
| Nov 25, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.39% | - |
| Nov 24, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | - |
| Nov 21, 2025 | 49.05 | 50.30 | 49.05 | 50.30 | 50.30 | 0.40% | 1 |
| Nov 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | - |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.73% | - |
| Nov 18, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.40% | - |
| Nov 17, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.10% | - |