Ascendia S.A. (BVB:ASC)
Romania
· Delayed Price · Currency is RON 12.05
-0.20 (-1.63%)
At close: Mar 3, 2026
Ascendia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 12.35 | 12.60 | 11.80 | 12.05 | 12.05 | -1.63% | 14,570 |
| Mar 2, 2026 | 12.00 | 12.30 | 11.80 | 12.25 | 12.25 | -0.41% | 10,766 |
| Feb 27, 2026 | 12.00 | 12.40 | 11.80 | 12.30 | 12.30 | 2.50% | 7,439 |
| Feb 26, 2026 | 13.00 | 13.15 | 11.80 | 12.00 | 12.00 | -6.61% | 21,236 |
| Feb 25, 2026 | 13.60 | 13.60 | 12.75 | 12.85 | 12.85 | 2.39% | 48,778 |
| Feb 24, 2026 | 12.85 | 12.85 | 12.20 | 12.55 | 12.55 | -2.33% | 20,090 |
| Feb 23, 2026 | 12.65 | 13.55 | 12.55 | 12.85 | 12.85 | -2.28% | 29,051 |
| Feb 20, 2026 | 13.25 | 13.65 | 12.30 | 13.15 | 13.15 | - | 8,896 |
| Feb 19, 2026 | 12.60 | 13.80 | 12.60 | 13.15 | 13.15 | 3.14% | 37,380 |
| Feb 18, 2026 | 11.40 | 12.75 | 11.40 | 12.75 | 12.75 | 11.84% | 22,299 |
| Feb 17, 2026 | 11.20 | 11.40 | 11.15 | 11.40 | 11.40 | 1.79% | 2,746 |
| Feb 16, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 4,267 |
| Feb 13, 2026 | 11.15 | 11.20 | 10.75 | 10.90 | 10.90 | -2.24% | 7,929 |
| Feb 12, 2026 | 11.00 | 11.15 | 10.75 | 11.15 | 11.15 | 1.36% | 5,657 |
| Feb 11, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | -1.79% | 6,202 |
| Feb 10, 2026 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | -2.61% | 1,114 |
| Feb 9, 2026 | 11.55 | 11.55 | 11.10 | 11.50 | 11.50 | -0.43% | 2,498 |
| Feb 6, 2026 | 11.85 | 11.85 | 11.15 | 11.55 | 11.55 | -2.53% | 2,169 |
| Feb 5, 2026 | 11.55 | 12.20 | 11.00 | 11.85 | 11.85 | 1.28% | 12,055 |
| Feb 4, 2026 | 11.75 | 11.80 | 11.40 | 11.70 | 11.70 | -0.43% | 1,282 |
| Feb 3, 2026 | 11.75 | 11.90 | 11.50 | 11.75 | 11.75 | -0.42% | 1,609 |
| Feb 2, 2026 | 11.95 | 11.95 | 11.30 | 11.80 | 11.80 | -1.67% | 1,717 |
| Jan 30, 2026 | 11.60 | 12.30 | 10.75 | 12.00 | 12.00 | 5.73% | 9,588 |
| Jan 29, 2026 | 11.45 | 12.00 | 10.50 | 11.35 | 11.35 | -0.87% | 15,284 |
| Jan 28, 2026 | 9.90 | 11.50 | 9.88 | 11.45 | 11.45 | 15.89% | 23,589 |
| Jan 27, 2026 | 9.50 | 9.88 | 9.50 | 9.88 | 9.88 | 4.22% | 4,137 |
| Jan 26, 2026 | 9.14 | 9.52 | 9.10 | 9.48 | 9.48 | 3.27% | 3,712 |
| Jan 23, 2026 | 8.96 | 9.18 | 8.86 | 9.18 | 9.18 | -0.22% | 1,951 |
| Jan 22, 2026 | 9.00 | 9.20 | 8.96 | 9.20 | 9.20 | -0.22% | 880 |
| Jan 21, 2026 | 9.10 | 9.22 | 9.02 | 9.22 | 9.22 | 0.22% | 7,476 |
| Jan 20, 2026 | 9.12 | 9.22 | 9.10 | 9.20 | 9.20 | -0.22% | 463 |
| Jan 19, 2026 | 9.20 | 9.30 | 9.12 | 9.22 | 9.22 | -0.86% | 8,633 |
| Jan 16, 2026 | 9.26 | 9.32 | 9.18 | 9.30 | 9.30 | 0.43% | 9,176 |
| Jan 15, 2026 | 9.24 | 9.28 | 9.18 | 9.26 | 9.26 | -0.22% | 4,760 |
| Jan 14, 2026 | 9.30 | 9.38 | 9.24 | 9.28 | 9.28 | -1.07% | 2,328 |
| Jan 13, 2026 | 9.34 | 9.38 | 9.22 | 9.38 | 9.38 | 0.43% | 2,789 |
| Jan 12, 2026 | 9.38 | 9.38 | 9.22 | 9.34 | 9.34 | -0.43% | 3,946 |
| Jan 9, 2026 | 9.36 | 9.38 | 9.26 | 9.38 | 9.38 | 0.21% | 3,757 |
| Jan 8, 2026 | 9.36 | 9.38 | 9.28 | 9.36 | 9.36 | - | 3,911 |
| Jan 5, 2026 | 9.40 | 9.40 | 9.28 | 9.36 | 9.36 | -0.43% | 3,257 |
| Dec 30, 2025 | 9.40 | 9.42 | 9.30 | 9.40 | 9.40 | - | 4,595 |
| Dec 29, 2025 | 9.40 | 9.52 | 9.34 | 9.40 | 9.40 | - | 62,793 |
| Dec 23, 2025 | 9.32 | 9.40 | 9.26 | 9.40 | 9.40 | 0.43% | 12,690 |
| Dec 22, 2025 | 9.40 | 9.40 | 9.30 | 9.36 | 9.36 | -0.43% | 10,503 |
| Dec 19, 2025 | 9.34 | 9.40 | 9.24 | 9.40 | 9.40 | 0.64% | 5,399 |
| Dec 18, 2025 | 9.30 | 9.34 | 9.30 | 9.34 | 9.34 | - | 96 |
| Dec 17, 2025 | 9.34 | 9.42 | 9.34 | 9.34 | 9.34 | - | 2,726 |
| Dec 16, 2025 | 9.44 | 9.44 | 9.28 | 9.34 | 9.34 | -1.27% | 914 |
| Dec 15, 2025 | 9.48 | 9.48 | 9.26 | 9.46 | 9.46 | -0.21% | 2,532 |
| Dec 12, 2025 | 9.50 | 9.54 | 9.24 | 9.48 | 9.48 | -0.21% | 3,368 |
| Dec 11, 2025 | 9.50 | 9.50 | 9.30 | 9.50 | 9.50 | -0.63% | 2,168 |
| Dec 10, 2025 | 9.50 | 9.60 | 9.50 | 9.56 | 9.56 | 0.63% | 3,092 |
| Dec 9, 2025 | 9.58 | 9.58 | 9.32 | 9.50 | 9.50 | -0.84% | 509 |
| Dec 8, 2025 | 9.58 | 9.58 | 9.50 | 9.58 | 9.58 | -0.42% | 572 |
| Dec 5, 2025 | 9.62 | 9.62 | 9.32 | 9.62 | 9.62 | -0.21% | 2,341 |
| 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 |