Ascencio SA (LON:0P2J)
London · Delayed Price · Currency is GBP · Price in EUR 50.30
+0.40 (0.80%)
At close: Sep 11, 2025
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 50.60 | 50.60 | 50.50 | 50.60 | 50.60 | 0.20% | 691 |
| Sep 17, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.20% | 300 |
| Sep 16, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -0.20% | 377 |
| Sep 15, 2025 | 50.60 | 50.70 | 50.60 | 50.70 | 50.70 | 0.40% | 132 |
| Sep 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.40% | 131 |
| Sep 11, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 0.80% | 15 |
| Sep 10, 2025 | 50.20 | 50.20 | 49.90 | 49.90 | 49.90 | -0.60% | 2,635 |
| Sep 9, 2025 | 50.30 | 50.40 | 50.20 | 50.20 | 50.20 | -0.79% | 2,013 |
| Sep 8, 2025 | 50.20 | 50.60 | 50.20 | 50.60 | 50.60 | 1.20% | 86 |
| Sep 5, 2025 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - | 1,580 |
| Sep 4, 2025 | 50.00 | 50.30 | 50.00 | 50.00 | 50.00 | 0.60% | 3,669 |
| Sep 3, 2025 | 49.75 | 49.75 | 49.70 | 49.70 | 49.70 | - | 33 |
| Sep 2, 2025 | 50.10 | 50.30 | 49.70 | 49.70 | 49.70 | -0.80% | 1,649 |
| Aug 29, 2025 | 50.08 | 50.10 | 49.90 | 50.10 | 50.10 | 0.30% | 1,024 |
| Aug 28, 2025 | 49.90 | 49.95 | 49.63 | 49.95 | 49.95 | -0.30% | 713 |
| Aug 27, 2025 | 49.70 | 50.10 | 49.70 | 50.10 | 50.10 | 1.01% | 326 |
| Aug 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | 75 |
| Aug 25, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.10% | 100 |
| Aug 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.30% | 25 |
| Aug 21, 2025 | 49.55 | 49.55 | 49.50 | 49.50 | 49.50 | 0.10% | 1,498 |
| Aug 20, 2025 | 49.55 | 49.55 | 49.45 | 49.45 | 49.45 | - | 2,227 |
| Aug 19, 2025 | 49.55 | 49.65 | 49.45 | 49.45 | 49.45 | 0.10% | 3,859 |
| Aug 18, 2025 | 49.35 | 49.40 | 49.35 | 49.40 | 49.40 | - | 9 |
| Aug 15, 2025 | 49.50 | 49.50 | 49.40 | 49.40 | 49.40 | -0.60% | 3,274 |
| Aug 14, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.19% | 173 |
| Aug 12, 2025 | 50.70 | 50.70 | 50.30 | 50.30 | 50.30 | -0.20% | 1,994 |
| Aug 11, 2025 | 50.50 | 50.60 | 50.40 | 50.40 | 50.40 | 0.60% | 1,082 |
| Aug 7, 2025 | 49.75 | 50.10 | 49.75 | 50.10 | 50.10 | 1.06% | 915 |
| Aug 5, 2025 | 49.60 | 49.60 | 49.58 | 49.58 | 49.58 | 0.35% | 1,409 |
| Aug 4, 2025 | 49.65 | 49.65 | 49.40 | 49.40 | 49.40 | -0.10% | 837 |
| Jul 31, 2025 | 49.65 | 49.65 | 49.35 | 49.45 | 49.45 | - | 891 |
| Jul 30, 2025 | 49.38 | 49.45 | 49.25 | 49.45 | 49.45 | 0.71% | 138 |
| Jul 29, 2025 | 49.05 | 49.15 | 49.05 | 49.10 | 49.10 | 0.41% | 96 |
| Jul 28, 2025 | 49.25 | 49.25 | 48.90 | 48.90 | 48.90 | -0.61% | 290 |
| Jul 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | 17 |
| Jul 24, 2025 | 49.15 | 49.40 | 49.15 | 49.40 | 49.40 | 0.10% | 619 |
| Jul 23, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.40% | 250 |
| Jul 22, 2025 | 49.50 | 49.55 | 49.45 | 49.55 | 49.55 | -0.10% | 566 |
| Jul 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.20% | 842 |
| Jul 18, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.50% | 967 |
| Jul 16, 2025 | 49.80 | 49.80 | 49.65 | 49.75 | 49.75 | -0.10% | 746 |
| Jul 14, 2025 | 49.45 | 49.80 | 49.45 | 49.80 | 49.80 | 0.40% | 440 |
| Jul 10, 2025 | 49.25 | 49.60 | 49.25 | 49.60 | 49.60 | 0.71% | 792 |
| Jul 9, 2025 | 48.95 | 49.25 | 48.95 | 49.25 | 49.25 | 1.29% | 113 |
| Jul 8, 2025 | 48.60 | 48.63 | 48.53 | 48.63 | 48.63 | 0.57% | 87 |
| Jul 7, 2025 | 48.15 | 48.35 | 48.15 | 48.35 | 48.35 | 0.16% | 8 |
| Jul 4, 2025 | 48.10 | 48.28 | 48.10 | 48.28 | 48.28 | 0.68% | 263 |
| Jul 3, 2025 | 48.05 | 48.05 | 47.95 | 47.95 | 47.95 | 0.10% | 32 |
| Jul 2, 2025 | 47.88 | 48.08 | 47.88 | 47.90 | 47.90 | -1.64% | 2,322 |
| Jul 1, 2025 | 48.30 | 48.70 | 48.30 | 48.70 | 48.70 | 1.35% | 34 |