Ascencio SA (FRA:ZYY)
Germany · Delayed Price · Currency is EUR 49.05
-0.95 (-1.90%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:ZYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.91% | - |
| Jun 1, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.60% | - |
| May 29, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.40% | - |
| May 28, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.40% | - |
| May 27, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -1.30% | - |
| May 26, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.91% | - |
| May 25, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.10% | - |
| May 22, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.70% | - |
| May 21, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 1.63% | - |
| May 20, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.10% | - |
| May 19, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 1.55% | - |
| May 18, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.62% | - |
| May 15, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.32% | - |
| May 14, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.60% | - |
| May 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.10% | - |
| May 12, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.61% | - |
| May 11, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.92% | - |
| May 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| May 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.74% | - |
| May 6, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.93% | - |
| May 5, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -1.82% | - |
| May 4, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Apr 30, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.42% | - |
| Apr 29, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.70% | - |
| Apr 28, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.30% | - |
| Apr 27, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.30% | - |
| Apr 24, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.10% | - |
| Apr 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.10% | - |
| Apr 22, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.90% | - |
| Apr 21, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.80% | - |
| Apr 20, 2026 | 49.80 | 50.30 | 49.80 | 50.30 | 50.30 | 1.82% | 50 |
| Apr 17, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.50% | - |
| Apr 16, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.49% | - |
| Apr 15, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.20% | - |
| Apr 14, 2026 | 49.95 | 50.50 | 49.95 | 50.50 | 50.50 | 1.61% | 58 |
| Apr 13, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.30% | - |
| Apr 10, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.29% | - |
| Apr 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.40% | - |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Apr 7, 2026 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | 4.31% | 50 |
| Apr 2, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -5.28% | - |
| Apr 1, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.20% | - |
| Mar 31, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.80% | - |
| Mar 30, 2026 | 49.30 | 49.90 | 49.30 | 49.90 | 49.90 | -0.60% | 338 |
| 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% | - |