Ascendia S.A. (BVB:ASC)
Romania
· Delayed Price · Currency is RON 10.70
+0.10 (0.94%)
At close: Apr 28, 2026
Ascendia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.60 | 10.85 | 10.30 | 10.70 | 10.70 | 0.94% | 9,072 |
| Apr 27, 2026 | 10.70 | 11.00 | 10.60 | 10.60 | 10.60 | -3.20% | 9,002 |
| Apr 24, 2026 | 11.10 | 11.10 | 10.75 | 10.95 | 10.95 | -0.90% | 5,923 |
| Apr 23, 2026 | 11.00 | 11.10 | 10.90 | 11.05 | 11.05 | 0.45% | 312 |
| Apr 22, 2026 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 1,122 |
| Apr 21, 2026 | 10.65 | 10.95 | 10.65 | 10.95 | 10.95 | 2.34% | 1,164 |
| Apr 20, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | -3.60% | 2,083 |
| Apr 17, 2026 | 11.10 | 11.10 | 10.85 | 11.10 | 11.10 | - | 1,343 |
| Apr 16, 2026 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | -0.89% | 4,517 |
| Apr 15, 2026 | 11.10 | 11.25 | 11.10 | 11.20 | 11.20 | 1.36% | 9,778 |
| Apr 14, 2026 | 11.25 | 11.30 | 10.80 | 11.05 | 11.05 | -1.34% | 9,995 |
| Apr 9, 2026 | 11.00 | 11.60 | 10.90 | 11.20 | 11.20 | -3.45% | 22,848 |
| Apr 8, 2026 | 11.00 | 11.70 | 11.00 | 11.60 | 11.60 | -2.11% | 8,456 |
| Apr 7, 2026 | 11.65 | 11.85 | 11.50 | 11.85 | 11.85 | 0.42% | 1,985 |
| Apr 6, 2026 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | - | 1,414 |
| Apr 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 85 |
| Apr 2, 2026 | 12.00 | 12.00 | 11.75 | 11.80 | 11.80 | -1.67% | 428 |
| Apr 1, 2026 | 11.80 | 12.00 | 11.75 | 12.00 | 12.00 | - | 1,034 |
| Mar 31, 2026 | 11.70 | 12.00 | 11.65 | 12.00 | 12.00 | 2.56% | 1,640 |
| Mar 30, 2026 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | -2.50% | 395 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.75 | 12.00 | 12.00 | 0.42% | 3,300 |
| Mar 26, 2026 | 11.95 | 12.20 | 11.95 | 11.95 | 11.95 | -2.05% | 1,000 |
| Mar 25, 2026 | 12.25 | 12.25 | 12.00 | 12.20 | 12.20 | -0.41% | 555 |
| Mar 24, 2026 | 12.05 | 12.25 | 11.95 | 12.25 | 12.25 | 0.41% | 806 |
| Mar 23, 2026 | 12.45 | 12.45 | 11.95 | 12.20 | 12.20 | -2.01% | 3,749 |
| Mar 20, 2026 | 12.30 | 12.45 | 12.10 | 12.45 | 12.45 | 1.22% | 9,920 |
| Mar 19, 2026 | 12.05 | 12.35 | 12.00 | 12.30 | 12.30 | 1.23% | 13,468 |
| Mar 18, 2026 | 12.00 | 12.15 | 11.95 | 12.15 | 12.15 | 1.25% | 6,242 |
| Mar 17, 2026 | 11.95 | 12.00 | 11.70 | 12.00 | 12.00 | 0.42% | 3,134 |
| Mar 16, 2026 | 12.15 | 12.15 | 11.90 | 11.95 | 11.95 | -1.65% | 1,727 |
| Mar 13, 2026 | 12.05 | 12.20 | 11.90 | 12.15 | 12.15 | 0.83% | 1,290 |
| Mar 12, 2026 | 12.30 | 12.30 | 11.85 | 12.05 | 12.05 | -1.63% | 3,513 |
| Mar 11, 2026 | 12.20 | 12.30 | 12.00 | 12.25 | 12.25 | 0.41% | 6,231 |
| Mar 10, 2026 | 12.15 | 12.20 | 11.90 | 12.20 | 12.20 | - | 7,559 |
| Mar 9, 2026 | 12.00 | 12.25 | 11.85 | 12.20 | 12.20 | 1.24% | 9,101 |
| Mar 6, 2026 | 12.45 | 12.45 | 11.95 | 12.05 | 12.05 | -3.21% | 3,947 |
| Mar 5, 2026 | 12.00 | 12.45 | 11.90 | 12.45 | 12.45 | 2.05% | 3,503 |
| Mar 4, 2026 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 1.24% | 3,628 |
| 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 |