Ascencio SA (FRA:ZYY)
Germany · Delayed Price · Currency is EUR 50.20
+0.55 (1.11%)
At close: Mar 27, 2026
FRA:ZYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.11% | - |
| Mar 26, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.40% | - |
| Mar 25, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.71% | - |
| Mar 24, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.82% | - |
| Mar 23, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -1.81% | - |
| Mar 20, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Mar 19, 2026 | 50.60 | 50.60 | 50.50 | 50.50 | 50.50 | -0.59% | 1 |
| Mar 18, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.40% | - |
| Mar 17, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.11% | - |
| Mar 16, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.50% | - |
| Mar 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.71% | - |
| Mar 12, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.10% | - |
| Mar 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.20% | - |
| Mar 10, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.81% | - |
| Mar 9, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.98% | - |
| Mar 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | - |
| Mar 5, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.60% | - |
| Mar 4, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -1.56% | - |
| Mar 3, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.19% | - |
| Mar 2, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -2.47% | - |
| Feb 27, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 2.14% | - |
| Feb 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.39% | - |
| Feb 24, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 1.58% | - |
| Feb 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.20% | - |
| 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 |