Ascencio SA (EBR:ASCE)
Belgium
· Delayed Price · Currency is EUR 51.50
-0.10 (-0.19%)
At close: Dec 5, 2025
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.60 | 51.70 | 51.30 | 51.50 | 51.50 | -0.19% | 5,336 |
| Dec 4, 2025 | 51.70 | 51.80 | 51.30 | 51.60 | 51.60 | 0.39% | 7,113 |
| Dec 3, 2025 | 51.80 | 51.90 | 51.40 | 51.40 | 51.40 | -0.19% | 3,986 |
| Dec 2, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | 5,127 |
| Dec 1, 2025 | 52.30 | 52.30 | 51.80 | 52.00 | 52.00 | -0.76% | 4,963 |
| Nov 28, 2025 | 52.50 | 52.60 | 51.70 | 52.40 | 52.40 | - | 11,694 |
| Nov 27, 2025 | 51.70 | 52.70 | 51.70 | 52.40 | 52.40 | 3.35% | 13,947 |
| Nov 26, 2025 | 50.10 | 50.80 | 50.10 | 50.70 | 50.70 | 1.20% | 4,087 |
| Nov 25, 2025 | 50.30 | 50.30 | 49.75 | 50.10 | 50.10 | -0.20% | 5,902 |
| Nov 24, 2025 | 50.70 | 50.70 | 50.10 | 50.20 | 50.20 | -0.99% | 3,953 |
| Nov 21, 2025 | 50.00 | 50.70 | 50.00 | 50.70 | 50.70 | 1.20% | 4,447 |
| Nov 20, 2025 | 50.40 | 50.50 | 50.10 | 50.10 | 50.10 | -0.20% | 4,132 |
| Nov 19, 2025 | 50.20 | 50.60 | 50.10 | 50.20 | 50.20 | -0.59% | 2,980 |
| Nov 18, 2025 | 50.40 | 50.50 | 50.20 | 50.50 | 50.50 | - | 2,965 |
| Nov 17, 2025 | 50.30 | 50.60 | 50.10 | 50.50 | 50.50 | 0.60% | 4,692 |
| Nov 14, 2025 | 50.60 | 50.60 | 50.20 | 50.20 | 50.20 | -0.20% | 4,092 |
| Nov 13, 2025 | 50.60 | 50.60 | 50.20 | 50.30 | 50.30 | -0.20% | 2,845 |
| Nov 12, 2025 | 50.30 | 50.50 | 50.00 | 50.40 | 50.40 | 0.40% | 8,544 |
| Nov 11, 2025 | 50.30 | 50.50 | 50.10 | 50.20 | 50.20 | -0.20% | 2,491 |
| Nov 10, 2025 | 50.20 | 50.50 | 50.20 | 50.30 | 50.30 | - | 3,583 |
| Nov 7, 2025 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | 0.60% | 8,036 |
| Nov 6, 2025 | 49.85 | 50.00 | 49.80 | 50.00 | 50.00 | 0.10% | 2,983 |
| Nov 5, 2025 | 50.00 | 50.00 | 49.85 | 49.95 | 49.95 | -0.10% | 4,094 |
| Nov 4, 2025 | 50.10 | 50.10 | 49.90 | 50.00 | 50.00 | -0.40% | 2,296 |
| Nov 3, 2025 | 50.30 | 50.30 | 49.90 | 50.20 | 50.20 | -0.20% | 5,955 |
| Oct 31, 2025 | 50.40 | 50.60 | 50.10 | 50.30 | 50.30 | 0.40% | 4,116 |
| Oct 30, 2025 | 50.50 | 50.70 | 50.10 | 50.10 | 50.10 | -0.79% | 1,522 |
| Oct 29, 2025 | 50.40 | 50.80 | 50.30 | 50.50 | 50.50 | 0.80% | 21,796 |
| Oct 28, 2025 | 50.70 | 51.10 | 50.10 | 50.10 | 50.10 | -1.18% | 10,465 |
| Oct 27, 2025 | 50.60 | 51.10 | 50.40 | 50.70 | 50.70 | 0.60% | 2,084 |
| Oct 24, 2025 | 51.00 | 51.00 | 50.10 | 50.40 | 50.40 | -0.98% | 4,307 |
| Oct 23, 2025 | 50.30 | 51.00 | 50.00 | 50.90 | 50.90 | 1.80% | 3,865 |
| Oct 22, 2025 | 50.70 | 50.80 | 50.00 | 50.00 | 50.00 | -1.38% | 8,240 |
| Oct 21, 2025 | 50.60 | 50.70 | 50.30 | 50.70 | 50.70 | -0.20% | 1,959 |
| Oct 20, 2025 | 50.40 | 50.90 | 50.40 | 50.80 | 50.80 | 1.20% | 4,651 |
| Oct 17, 2025 | 50.40 | 50.40 | 50.00 | 50.20 | 50.20 | -1.18% | 2,448 |
| Oct 16, 2025 | 50.30 | 50.80 | 50.00 | 50.80 | 50.80 | 1.20% | 3,693 |
| Oct 15, 2025 | 50.10 | 50.40 | 49.85 | 50.20 | 50.20 | 0.20% | 3,652 |
| Oct 14, 2025 | 50.50 | 50.70 | 50.00 | 50.10 | 50.10 | -0.79% | 3,062 |
| Oct 13, 2025 | 50.50 | 50.90 | 50.10 | 50.50 | 50.50 | - | 5,151 |
| Oct 10, 2025 | 50.60 | 50.70 | 50.40 | 50.50 | 50.50 | - | 5,089 |
| Oct 9, 2025 | 50.20 | 50.50 | 50.20 | 50.50 | 50.50 | 0.60% | 4,308 |
| Oct 8, 2025 | 50.60 | 50.90 | 50.20 | 50.20 | 50.20 | -0.59% | 3,434 |
| Oct 7, 2025 | 50.80 | 50.90 | 50.40 | 50.50 | 50.50 | -0.79% | 3,370 |
| Oct 6, 2025 | 51.00 | 51.10 | 50.50 | 50.90 | 50.90 | -0.39% | 5,274 |
| Oct 3, 2025 | 51.50 | 51.50 | 50.60 | 51.10 | 51.10 | - | 2,045 |
| Oct 2, 2025 | 51.90 | 51.90 | 51.00 | 51.10 | 51.10 | -0.58% | 3,362 |
| Oct 1, 2025 | 51.30 | 51.90 | 51.00 | 51.40 | 51.40 | 0.19% | 5,007 |
| Sep 30, 2025 | 50.30 | 51.40 | 50.20 | 51.30 | 51.30 | 1.58% | 14,209 |
| Sep 29, 2025 | 50.00 | 50.70 | 49.80 | 50.50 | 50.50 | 0.80% | 11,781 |