Ascencio SA ASCE
EURONEXT · Belgium · Finance
€52.00-0.30 (-0.57%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €52.00 | -0.57% | €52.30 | €52.30 | €51.50 | 11.03K |
| 2026-09-30 | €52.30 | -1.69% | €53.10 | €53.30 | €52.30 | 8.69K |
| 2026-09-29 | €53.20 | +1.33% | €52.60 | €53.50 | €52.30 | 9.88K |
| 2026-09-28 | €52.50 | -0.19% | €52.60 | €53.00 | €52.40 | 3.44K |
| 2026-09-25 | €52.60 | -0.19% | €52.70 | €53.00 | €52.60 | 1.29K |
| 2026-09-24 | €52.70 | +0.38% | €52.70 | €53.20 | €52.60 | 1.50K |
| 2026-09-23 | €52.50 | -0.38% | €52.70 | €52.90 | €52.50 | 2.01K |
| 2026-09-22 | €52.70 | -1.13% | €52.70 | €53.00 | €52.50 | 2.69K |
| 2026-09-21 | €53.30 | +1.52% | €52.60 | €53.30 | €52.50 | 2.50K |
| 2026-09-18 | €52.50 | -0.94% | €52.90 | €53.00 | €52.50 | 7.54K |
| 2026-09-17 | €53.00 | +0.76% | €52.60 | €53.00 | €52.20 | 4.79K |
| 2026-09-16 | €52.60 | -0.19% | €52.40 | €52.80 | €52.40 | 1.88K |
| 2026-09-15 | €52.70 | +0.76% | €52.30 | €52.70 | €51.90 | 7.70K |
| 2026-09-14 | €52.30 | -0.19% | €52.40 | €52.80 | €52.10 | 3.04K |
| 2026-09-11 | €52.40 | -0.76% | €52.50 | €52.70 | €52.40 | 2.86K |
| 2026-09-10 | €52.80 | 0.00% | €53.10 | €53.20 | €52.70 | 3.44K |
| 2026-09-09 | €52.80 | -0.38% | €53.00 | €53.00 | €52.50 | 2.96K |
| 2026-09-08 | €53.00 | -0.56% | €53.60 | €53.80 | €52.90 | 9.11K |
| 2026-09-07 | €53.30 | 0.00% | €54.00 | €54.20 | €53.10 | 8.19K |
| 2026-09-04 | €53.30 | +0.57% | €53.00 | €53.50 | €52.70 | 4.66K |
| 2026-09-03 | €53.00 | +1.92% | €52.00 | €53.10 | €52.00 | 6.19K |
| 2026-09-02 | €52.00 | +0.19% | €51.90 | €52.10 | €51.50 | 2.40K |
| 2026-09-01 | €51.90 | +0.58% | €51.80 | €52.40 | €51.50 | 2.58K |
| 2026-08-31 | €51.60 | -0.19% | €51.80 | €51.90 | €51.40 | 3.51K |
| 2026-08-28 | €51.70 | 0.00% | €51.60 | €51.80 | €51.20 | 3.40K |
| 2026-08-27 | €51.70 | -0.77% | €52.10 | €52.10 | €51.30 | 5.04K |
| 2026-08-26 | €52.10 | -0.19% | €53.00 | €53.00 | €52.10 | 5.49K |
| 2026-08-25 | €52.20 | -0.57% | €52.20 | €52.90 | €52.20 | 2.50K |
| 2026-08-24 | €52.50 | +0.77% | €52.00 | €52.70 | €52.00 | 2.73K |
| 2026-08-21 | €52.10 | +0.58% | €51.90 | €52.30 | €51.60 | 3.32K |
| 2026-08-20 | €51.80 | 0.00% | €51.80 | €51.90 | €51.50 | 4.73K |
| 2026-08-19 | €51.80 | +0.19% | €51.70 | €51.90 | €51.60 | 3.45K |
| 2026-08-18 | €51.70 | 0.00% | €51.50 | €51.90 | €51.20 | 5.59K |
| 2026-08-17 | €51.70 | -0.77% | €52.20 | €52.30 | €51.50 | 8.06K |
| 2026-08-14 | €52.10 | +0.39% | €52.10 | €52.50 | €51.90 | 938 |
| 2026-08-13 | €51.90 | 0.00% | €52.10 | €52.40 | €51.80 | 3.46K |
| 2026-08-12 | €51.90 | -0.38% | €52.20 | €52.20 | €51.80 | 3.11K |
| 2026-08-11 | €52.10 | -0.76% | €52.40 | €52.50 | €52.00 | 2.12K |
| 2026-08-10 | €52.50 | +0.19% | €52.60 | €52.80 | €52.20 | 2.85K |
| 2026-08-07 | €52.40 | -0.57% | €53.00 | €53.00 | €52.40 | 2.21K |
| 2026-08-06 | €52.70 | +0.38% | €52.60 | €53.00 | €52.30 | 2.70K |
| 2026-08-05 | €52.50 | -0.38% | €52.90 | €53.20 | €52.50 | 3.06K |
| 2026-08-04 | €52.70 | -0.57% | €53.10 | €53.20 | €52.70 | 2.03K |
| 2026-08-03 | €53.00 | +1.15% | €52.50 | €53.10 | €52.50 | 4.33K |
| 2026-07-31 | €52.40 | -0.19% | €52.60 | €52.60 | €52.00 | 2.40K |
| 2026-07-30 | €52.50 | +0.77% | €52.30 | €52.90 | €52.20 | 1.80K |
| 2026-07-29 | €52.10 | -0.38% | €52.30 | €52.40 | €52.00 | 2.80K |
| 2026-07-28 | €52.30 | -0.19% | €52.00 | €52.40 | €52.00 | 2.11K |
| 2026-07-27 | €52.40 | +0.19% | €52.40 | €52.40 | €51.90 | 806 |
| 2026-07-24 | €52.30 | 0.00% | €52.30 | €52.30 | €51.70 | 1.88K |
| 2026-07-23 | €52.30 | +1.36% | €52.20 | €52.30 | €51.60 | 2.30K |
| 2026-07-22 | €51.60 | +0.19% | €51.70 | €52.20 | €51.50 | 2.69K |
| 2026-07-21 | €51.50 | -0.19% | €52.40 | €52.40 | €51.50 | 1.14K |
| 2026-07-20 | €51.60 | -0.58% | €52.20 | €52.50 | €51.50 | 3.28K |
| 2026-07-17 | €51.90 | 0.00% | €51.70 | €52.10 | €51.60 | 1.55K |
| 2026-07-16 | €51.90 | +0.19% | €51.50 | €52.00 | €51.50 | 1.97K |
| 2026-07-15 | €51.80 | 0.00% | €52.00 | €52.10 | €51.50 | 2.30K |
| 2026-07-14 | €51.80 | +0.19% | €52.10 | €52.10 | €51.50 | 1.15K |
| 2026-07-13 | €51.70 | +0.58% | €51.50 | €52.20 | €51.40 | 1.47K |
| 2026-07-10 | €51.40 | -0.58% | €51.70 | €52.00 | €51.40 | 3.49K |
| 2026-07-09 | €51.70 | 0.00% | €51.50 | €52.10 | €51.40 | 2.29K |
| 2026-07-08 | €51.70 | -0.19% | €51.80 | €52.10 | €51.20 | 3.56K |
| 2026-07-07 | €51.80 | +0.58% | €52.00 | €52.00 | €51.30 | 1.70K |
| 2026-07-06 | €51.50 | -0.77% | €52.00 | €52.70 | €51.50 | 6.78K |
| 2026-07-03 | €51.90 | -0.38% | €52.40 | €52.50 | €51.90 | 1.62K |
| 2026-07-02 | €52.10 | +0.39% | €51.80 | €52.60 | €51.80 | 1.52K |
| 2026-07-01 | €51.90 | -0.19% | €52.10 | €52.10 | €51.50 | 2.92K |
| 2026-06-30 | €52.00 | -0.57% | €52.20 | €52.50 | €52.00 | 2.03K |
| 2026-06-29 | €52.30 | -0.38% | €52.50 | €52.80 | €52.00 | 2.15K |
| 2026-06-26 | €52.50 | +0.38% | €52.60 | €52.80 | €52.00 | 3.61K |
| 2026-06-25 | €52.30 | 0.00% | €52.10 | €52.40 | €52.00 | 2.78K |
| 2026-06-24 | €52.30 | +0.58% | €52.00 | €52.60 | €51.80 | 3.07K |
| 2026-06-23 | €52.00 | 0.00% | €51.90 | €52.00 | €51.50 | 2.19K |
| 2026-06-22 | €52.00 | +0.58% | €51.80 | €52.20 | €51.10 | 4.72K |
| 2026-06-19 | €51.70 | 0.00% | €51.60 | €52.20 | €51.50 | 7.76K |
| 2026-06-18 | €51.70 | 0.00% | €51.70 | €52.00 | €51.10 | 2.20K |
| 2026-06-17 | €51.70 | -2.08% | €52.70 | €52.70 | €51.70 | 4.92K |
| 2026-06-16 | €52.80 | -0.94% | €53.50 | €53.50 | €52.70 | 3.81K |
| 2026-06-15 | €53.30 | +1.52% | €52.70 | €54.80 | €52.70 | 10.38K |
| 2026-06-12 | €52.50 | +2.74% | €52.00 | €53.00 | €51.80 | 7.60K |
| 2026-06-11 | €51.10 | +1.19% | €50.70 | €51.40 | €50.40 | 4.55K |
| 2026-06-10 | €50.50 | -0.39% | €50.10 | €50.90 | €49.30 | 9.20K |
| 2026-06-09 | €50.70 | +1.60% | €49.75 | €50.70 | €49.70 | 7.59K |
| 2026-06-08 | €49.90 | +0.81% | €49.55 | €49.90 | €49.45 | 3.29K |
| 2026-06-05 | €49.50 | -0.20% | €49.90 | €50.00 | €49.45 | 5.72K |
| 2026-06-04 | €49.60 | -0.20% | €49.80 | €49.95 | €49.35 | 4.12K |
| 2026-06-03 | €49.70 | 0.00% | €50.10 | €50.10 | €49.40 | 6.78K |
| 2026-06-02 | €49.70 | -1.39% | €49.70 | €50.30 | €49.55 | 2.29K |
| 2026-06-01 | €50.40 | +0.60% | €50.50 | €50.50 | €49.65 | 6.62K |
| 2026-05-29 | €50.10 | -0.60% | €50.40 | €50.60 | €49.95 | 7.60K |