Ascendia S.A. (BVB:ASC)
Romania
· Delayed Price · Currency is RON 9.62
-0.02 (-0.21%)
At close: Dec 5, 2025
Ascendia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.76 | 9.76 | 9.34 | 9.64 | 9.64 | -1.23% | 790 |
| Dec 3, 2025 | 9.60 | 9.80 | 9.46 | 9.76 | 9.76 | -1.01% | 6,867 |
| Dec 2, 2025 | 9.92 | 10.00 | 9.74 | 9.86 | 9.36 | 0.41% | 22,677 |
| Nov 28, 2025 | 9.88 | 9.98 | 9.76 | 9.82 | 9.32 | -0.61% | 5,012 |
| Nov 27, 2025 | 9.90 | 9.94 | 9.74 | 9.88 | 9.38 | 0.82% | 2,289 |
| Nov 26, 2025 | 9.84 | 9.90 | 9.74 | 9.80 | 9.30 | -0.20% | 8,962 |
| Nov 25, 2025 | 9.80 | 9.86 | 9.58 | 9.82 | 9.32 | 4.25% | 7,991 |
| Nov 24, 2025 | 9.68 | 9.84 | 9.22 | 9.42 | 8.94 | 2.17% | 8,213 |
| Nov 21, 2025 | 10.00 | 10.00 | 9.14 | 9.22 | 8.75 | -8.26% | 12,600 |
| Nov 20, 2025 | 10.15 | 10.25 | 9.76 | 10.05 | 9.54 | -0.99% | 16,843 |
| Nov 19, 2025 | 11.00 | 11.00 | 9.70 | 10.15 | 9.64 | 16.13% | 62,968 |
| Nov 18, 2025 | 8.28 | 8.74 | 8.26 | 8.74 | 8.30 | 5.56% | 9,429 |
| Nov 17, 2025 | 8.28 | 8.28 | 8.22 | 8.28 | 7.86 | 0.49% | 2,599 |
| Nov 14, 2025 | 8.20 | 8.32 | 8.16 | 8.24 | 7.82 | 0.49% | 5,472 |
| Nov 13, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 7.78 | 0.24% | 4,105 |
| Nov 12, 2025 | 8.16 | 8.20 | 8.16 | 8.18 | 7.77 | - | 594 |
| Nov 11, 2025 | 8.20 | 8.20 | 7.82 | 8.18 | 7.77 | -0.24% | 7,797 |
| Nov 10, 2025 | 8.24 | 8.24 | 8.18 | 8.20 | 7.78 | -0.73% | 2,293 |
| Nov 7, 2025 | 8.26 | 8.32 | 8.18 | 8.26 | 7.84 | -0.96% | 2,564 |
| Nov 6, 2025 | 8.18 | 8.36 | 8.16 | 8.34 | 7.92 | 1.71% | 1,750 |
| Nov 5, 2025 | 8.40 | 8.40 | 8.18 | 8.20 | 7.78 | 0.49% | 3,574 |
| Nov 4, 2025 | 8.42 | 8.42 | 8.16 | 8.16 | 7.75 | -3.09% | 1,354 |
| Nov 3, 2025 | 8.42 | 8.42 | 8.20 | 8.42 | 7.99 | - | 1,860 |
| Oct 31, 2025 | 8.42 | 8.42 | 8.30 | 8.42 | 7.99 | - | 1,407 |
| Oct 30, 2025 | 8.22 | 8.46 | 8.16 | 8.42 | 7.99 | -0.47% | 2,792 |
| Oct 29, 2025 | 8.18 | 8.46 | 8.18 | 8.46 | 8.03 | 3.42% | 787 |
| Oct 28, 2025 | 8.46 | 8.46 | 8.18 | 8.18 | 7.77 | -3.31% | 7,455 |
| Oct 27, 2025 | 8.24 | 8.50 | 8.24 | 8.46 | 8.03 | 2.67% | 1,188 |
| Oct 24, 2025 | 8.58 | 8.58 | 8.24 | 8.24 | 7.82 | -3.74% | 697 |
| Oct 23, 2025 | 8.54 | 8.66 | 8.20 | 8.56 | 8.13 | 0.23% | 4,917 |
| Oct 22, 2025 | 8.40 | 8.54 | 8.30 | 8.54 | 8.11 | 4.15% | 1,545 |
| Oct 21, 2025 | 8.40 | 8.40 | 8.20 | 8.20 | 7.78 | -3.07% | 1,899 |
| Oct 20, 2025 | 8.62 | 8.62 | 8.18 | 8.46 | 8.03 | -1.86% | 5,518 |
| Oct 17, 2025 | 8.66 | 8.70 | 8.40 | 8.62 | 8.18 | 2.13% | 3,677 |
| Oct 16, 2025 | 8.78 | 8.78 | 8.44 | 8.44 | 8.01 | -3.87% | 4,987 |
| Oct 15, 2025 | 8.60 | 8.80 | 8.56 | 8.78 | 8.33 | 2.09% | 1,790 |
| Oct 14, 2025 | 8.82 | 8.82 | 8.58 | 8.60 | 8.16 | -2.49% | 208 |
| Oct 13, 2025 | 8.86 | 8.86 | 8.56 | 8.82 | 8.37 | 1.38% | 2,619 |
| Oct 10, 2025 | 8.96 | 8.96 | 8.62 | 8.70 | 8.26 | - | 3,830 |
| Oct 9, 2025 | 9.06 | 9.06 | 8.40 | 8.70 | 8.26 | -4.19% | 6,826 |
| Oct 8, 2025 | 9.14 | 9.14 | 8.92 | 9.08 | 8.62 | -0.66% | 7,042 |
| Oct 7, 2025 | 9.16 | 9.16 | 9.06 | 9.14 | 8.68 | - | 581 |
| Oct 6, 2025 | 9.24 | 9.24 | 9.04 | 9.14 | 8.68 | -1.51% | 1,562 |
| Oct 3, 2025 | 9.28 | 9.28 | 9.04 | 9.28 | 8.81 | - | 198 |
| Oct 2, 2025 | 9.22 | 9.30 | 9.12 | 9.28 | 8.81 | 0.65% | 1,821 |
| Oct 1, 2025 | 9.16 | 9.22 | 9.12 | 9.22 | 8.75 | 0.44% | 849 |
| Sep 30, 2025 | 9.38 | 9.38 | 9.02 | 9.18 | 8.71 | -2.13% | 3,633 |
| Sep 29, 2025 | 9.14 | 9.60 | 8.94 | 9.38 | 8.90 | 2.63% | 6,881 |
| Sep 26, 2025 | 9.10 | 9.18 | 8.84 | 9.14 | 8.68 | -0.65% | 3,662 |
| Sep 25, 2025 | 9.00 | 9.36 | 8.52 | 9.20 | 8.73 | 3.37% | 7,066 |