Ascencio SA (FRA:ZYY)
Germany · Delayed Price · Currency is EUR 49.35
-0.05 (-0.10%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:ZYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |