Ascencio SA (FRA:ZYY)
Germany · Delayed Price · Currency is EUR 50.60
-1.00 (-1.94%)
Last updated: Feb 20, 2026, 8:02 AM CET
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -1.94% | - |
| Feb 19, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -3.37% | - |
| Feb 18, 2026 | 52.50 | 53.40 | 52.50 | 53.40 | 53.40 | 3.29% | 100 |
| Feb 17, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -0.77% | - |
| Feb 16, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.19% | - |
| Feb 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.58% | - |
| Feb 12, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.39% | - |
| Feb 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.59% | - |
| Feb 10, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.39% | - |
| Feb 9, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.19% | - |
| Feb 6, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.20% | - |
| Feb 5, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -8.08% | - |
| Feb 4, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 52.59 | 0.54% | - |
| Feb 3, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 52.30 | 1.65% | - |
| Feb 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 51.45 | -1.45% | - |
| Jan 30, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 52.21 | -0.18% | - |
| Jan 29, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 52.30 | -0.18% | - |
| Jan 28, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 52.40 | 0.73% | - |
| Jan 27, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 52.02 | 1.66% | - |
| Jan 26, 2026 | 54.20 | 54.20 | 54.20 | 54.20 | 51.17 | -1.09% | - |
| Jan 23, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 51.74 | 2.43% | 31 |
| Jan 22, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 50.51 | -1.47% | - |
| Jan 21, 2026 | 53.50 | 54.30 | 53.50 | 54.30 | 51.26 | 0.74% | 50 |
| Jan 20, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 50.89 | -1.46% | - |
| Jan 19, 2026 | 53.20 | 54.70 | 53.20 | 54.70 | 51.64 | 0.37% | 709 |
| Jan 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 51.45 | -0.55% | - |
| Jan 15, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 51.74 | 0.55% | - |
| Jan 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 51.45 | -1.98% | - |
| Jan 13, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 52.49 | 1.83% | - |
| Jan 12, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 51.55 | -0.73% | - |
| Jan 9, 2026 | 54.40 | 55.00 | 54.40 | 55.00 | 51.92 | 1.85% | 26 |
| Jan 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 50.98 | 0.56% | - |
| Jan 7, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 50.70 | - | - |
| Jan 6, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 50.70 | 0.37% | - |
| Jan 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 50.51 | 0.56% | - |
| Jan 2, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 50.22 | 1.72% | - |
| Dec 30, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 49.38 | -1.32% | - |
| Dec 29, 2025 | 52.10 | 53.00 | 52.10 | 53.00 | 50.04 | 3.11% | 30 |
| Dec 23, 2025 | 51.10 | 51.40 | 51.10 | 51.40 | 48.53 | -1.72% | 20 |
| Dec 22, 2025 | 51.30 | 52.30 | 51.10 | 52.30 | 49.38 | 2.55% | 32 |
| Dec 19, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.15 | -0.39% | - |
| Dec 18, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 48.34 | -0.78% | - |
| Dec 17, 2025 | 51.30 | 51.60 | 51.30 | 51.60 | 48.71 | 1.57% | 25 |
| Dec 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 47.96 | -1.74% | - |
| Dec 15, 2025 | 50.80 | 51.70 | 50.80 | 51.70 | 48.81 | 2.78% | 15 |
| Dec 12, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 47.49 | 0.20% | - |
| Dec 11, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 47.39 | -0.20% | - |
| Dec 10, 2025 | 50.40 | 50.90 | 50.30 | 50.30 | 47.49 | -1.18% | 543 |
| Dec 9, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 48.05 | -0.20% | - |
| Dec 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 48.15 | -0.39% | - |