Ascencio SA (LON:0P2J)
London · Delayed Price · Currency is GBP · Price in EUR 50.10
-0.10 (-0.20%)
At close: Oct 31, 2025
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 50.25 | 50.25 | 50.10 | 50.10 | 50.10 | -0.20% | 663 |
| Oct 28, 2025 | 50.70 | 50.70 | 50.20 | 50.20 | 50.20 | -1.57% | 36 |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.38% | 2 |
| Oct 24, 2025 | 50.30 | 50.81 | 50.30 | 50.81 | 50.81 | -0.19% | 1,382 |
| Oct 23, 2025 | 51.00 | 51.00 | 50.90 | 50.90 | 50.90 | 0.59% | 17 |
| Oct 22, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.20% | 132 |
| Oct 21, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.59% | 233 |
| Oct 20, 2025 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 0.99% | 41 |
| Oct 17, 2025 | 50.10 | 50.30 | 50.10 | 50.30 | 50.30 | -0.98% | 132 |
| Oct 16, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.20% | 3 |
| Oct 14, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.20% | 400 |
| Oct 13, 2025 | 50.50 | 50.50 | 50.30 | 50.30 | 50.30 | -0.79% | 570 |
| Oct 10, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.40% | 9 |
| Oct 9, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | -0.59% | 482 |
| Oct 8, 2025 | 50.60 | 50.90 | 50.60 | 50.80 | 50.80 | - | 292 |
| Oct 7, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - | 6 |
| Oct 6, 2025 | 50.70 | 50.80 | 50.70 | 50.80 | 50.80 | -0.59% | 93 |
| Oct 2, 2025 | 51.70 | 51.70 | 51.10 | 51.10 | 51.10 | -1.16% | 1,682 |
| Oct 1, 2025 | 50.80 | 51.70 | 50.80 | 51.70 | 51.70 | 0.78% | 724 |
| Sep 30, 2025 | 50.50 | 51.40 | 50.50 | 51.30 | 51.30 | 1.58% | 1,231 |
| Sep 29, 2025 | 50.30 | 50.50 | 50.10 | 50.50 | 50.50 | 0.80% | 774 |
| Sep 26, 2025 | 50.30 | 50.30 | 50.10 | 50.10 | 50.10 | -0.60% | 24 |
| Sep 25, 2025 | 50.50 | 50.50 | 50.40 | 50.40 | 50.40 | -0.20% | 2,692 |
| Sep 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | 169 |
| Sep 23, 2025 | 51.00 | 51.00 | 50.70 | 50.70 | 50.70 | -1.17% | 42 |
| Sep 22, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -1.72% | 100 |
| Sep 19, 2025 | 51.90 | 52.20 | 51.50 | 52.20 | 52.20 | 3.16% | 599 |
| 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 |