Ascencio SA (FRA:ZYY)
Germany
· Delayed Price · Currency is EUR 51.20
+0.10 (0.20%)
Last updated: Dec 5, 2025, 8:03 AM CET
Ascencio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.39% | - |
| Dec 3, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.39% | - |
| Dec 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.58% | - |
| Dec 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.19% | - |
| Nov 28, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 3.59% | - |
| Nov 27, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.50% | - |
| Nov 26, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.30% | - |
| Nov 25, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.39% | - |
| Nov 24, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.20% | - |
| Nov 21, 2025 | 49.05 | 50.30 | 49.05 | 50.30 | 50.30 | 0.40% | 1 |
| Nov 20, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | - |
| Nov 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.73% | - |
| Nov 18, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -1.40% | - |
| Nov 17, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.10% | - |
| Nov 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.60% | - |
| Nov 13, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.30% | - |
| Nov 12, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.30% | - |
| Nov 11, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | - |
| Nov 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | - |
| Nov 7, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.40% | - |
| Nov 6, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.30% | - |
| Nov 5, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.71% | - |
| Nov 4, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -1.90% | - |
| Nov 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Oct 31, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -1.40% | - |
| Oct 30, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.21% | - |
| Oct 29, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.20% | - |
| Oct 28, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% | - |
| Oct 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.40% | - |
| Oct 24, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.41% | - |
| Oct 23, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.80% | - |
| Oct 22, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.40% | - |
| Oct 21, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 1.00% | - |
| Oct 20, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.80% | - |
| Oct 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.80% | - |
| Oct 16, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.30% | - |
| Oct 15, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.60% | - |
| Oct 14, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.30% | - |
| Oct 13, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | - |
| Oct 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.30% | - |
| Oct 9, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.50% | - |
| Oct 8, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.79% | - |
| Oct 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.39% | - |
| Oct 6, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Oct 3, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.59% | - |
| Oct 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.39% | - |
| Oct 1, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 1.80% | - |
| Sep 30, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.50% | - |
| Sep 29, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.20% | - |
| Sep 26, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.70% | - |
| Sep 25, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% | - |
| Sep 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.99% | - |
| Sep 23, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -2.31% | - |
| Sep 22, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 3.59% | - |
| Sep 19, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Sep 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | - |
| Sep 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.50% | - |
| Sep 12, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.61% | - |
| Sep 11, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.40% | - |
| Sep 10, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -1.10% | - |
| Sep 9, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.21% | - |
| Sep 8, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.10% | - |
| Sep 5, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.20% | - |
| Sep 4, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.81% | - |
| Sep 3, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.10% | - |
| Sep 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.61% | - |
| Sep 1, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.20% | - |
| Aug 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Aug 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.92% | - |
| Aug 27, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.20% | - |
| Aug 26, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.40% | - |
| Aug 25, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.71% | - |
| Aug 22, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.20% | - |
| Aug 21, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.20% | - |
| Aug 20, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | - |
| Aug 19, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.71% | - |
| Aug 18, 2025 | 49.05 | 49.45 | 49.05 | 49.45 | 49.45 | 0.41% | 20 |
| Aug 15, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.30% | - |
| Aug 14, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.10% | - |
| Aug 13, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.30% | - |
| Aug 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.91% | - |
| Aug 11, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - | - |
| Aug 8, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.81% | - |
| Aug 7, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.91% | - |
| Aug 6, 2025 | 48.95 | 49.70 | 48.95 | 49.70 | 49.70 | 0.81% | 10 |
| Aug 5, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.10% | - |
| Aug 4, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.51% | - |
| Aug 1, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.31% | - |
| Jul 31, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.51% | - |
| Jul 30, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.51% | - |
| Jul 29, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.32% | - |
| Jul 28, 2025 | 48.95 | 49.30 | 48.95 | 49.30 | 49.30 | 1.54% | 25 |
| Jul 25, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.12% | - |
| Jul 24, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.71% | - |
| Jul 23, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.51% | - |
| Jul 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.20% | - |
| Jul 21, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.20% | - |
| Jul 18, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |