Ascendia S.A. (ASC) Price History

Daily open, high, low, close and volume for Ascendia S.A. (ASC) from 2025-10-09 to 2026-10-08, newest first.

Date	Open	High	Low	Close	Volume
2026-10-08	RON 10.40	RON 10.70	RON 10.40	RON 10.40	1,305
2026-10-07	RON 10.70	RON 10.75	RON 10.35	RON 10.40	1,254
2026-10-06	RON 10.65	RON 10.85	RON 10.30	RON 10.70	1,047
2026-10-05	RON 10.25	RON 10.75	RON 10.25	RON 10.65	3,694
2026-10-02	RON 10.40	RON 10.80	RON 10.40	RON 10.80	2,030
2026-10-01	RON 10.40	RON 10.60	RON 10.05	RON 10.60	1,495
2026-09-30	RON 10.45	RON 10.45	RON 10.00	RON 10.10	2,388
2026-09-29	RON 10.15	RON 10.70	RON 10.00	RON 10.45	4,049
2026-09-28	RON 10.70	RON 10.70	RON 10.20	RON 10.55	1,568
2026-09-25	RON 10.50	RON 10.70	RON 10.20	RON 10.70	1,984
2026-09-24	RON 10.55	RON 10.80	RON 9.80	RON 10.10	4,299
2026-09-23	RON 10.85	RON 10.85	RON 10.55	RON 10.60	1,784
2026-09-22	RON 10.95	RON 10.95	RON 10.55	RON 10.55	5,736
2026-09-21	RON 10.95	RON 11.05	RON 10.90	RON 10.95	4,081
2026-09-18	RON 11.10	RON 11.35	RON 10.95	RON 11.30	2,310
2026-09-17	RON 11.00	RON 11.45	RON 10.70	RON 11.00	3,076
2026-09-16	RON 11.00	RON 11.55	RON 11.00	RON 11.55	826
2026-09-15	RON 11.60	RON 11.80	RON 11.00	RON 11.35	16,672
2026-09-14	RON 11.50	RON 11.75	RON 11.50	RON 11.60	4,083
2026-09-11	RON 11.85	RON 11.95	RON 11.25	RON 11.85	4,673
2026-09-10	RON 11.85	RON 11.95	RON 11.80	RON 11.80	2,412
2026-09-09	RON 12.00	RON 12.00	RON 11.85	RON 12.00	517
2026-09-08	RON 12.10	RON 12.10	RON 11.85	RON 12.00	1,518
2026-09-07	RON 12.10	RON 12.15	RON 11.90	RON 12.00	82
2026-09-04	RON 12.00	RON 12.20	RON 11.95	RON 12.10	3,307
2026-09-03	RON 12.10	RON 12.25	RON 11.90	RON 12.25	5,356
2026-09-02	RON 12.15	RON 12.40	RON 11.90	RON 12.25	6,913
2026-09-01	RON 12.30	RON 12.30	RON 11.75	RON 12.00	2,960
2026-08-31	RON 12.45	RON 12.65	RON 12.00	RON 12.30	8,693
2026-08-28	RON 12.75	RON 12.80	RON 12.40	RON 12.75	12,190
2026-08-27	RON 13.45	RON 13.50	RON 12.20	RON 12.80	35,346
2026-08-26	RON 13.75	RON 13.85	RON 13.55	RON 13.80	2,231
2026-08-25	RON 13.50	RON 13.75	RON 13.50	RON 13.75	1,710
2026-08-24	RON 13.65	RON 13.65	RON 13.50	RON 13.60	2,229
2026-08-21	RON 13.70	RON 13.70	RON 13.50	RON 13.65	1,872
2026-08-20	RON 13.30	RON 13.70	RON 13.30	RON 13.65	6,721
2026-08-19	RON 13.25	RON 13.30	RON 13.20	RON 13.30	2,257
2026-08-18	RON 12.80	RON 13.35	RON 12.80	RON 13.35	12,772
2026-08-17	RON 12.55	RON 12.75	RON 12.50	RON 12.75	5,702
2026-08-14	RON 12.60	RON 12.60	RON 12.30	RON 12.55	2,371
2026-08-13	RON 12.65	RON 12.65	RON 12.45	RON 12.60	619
2026-08-12	RON 12.60	RON 12.65	RON 12.60	RON 12.65	1,206
2026-08-11	RON 12.60	RON 12.60	RON 12.35	RON 12.60	1,587
2026-08-10	RON 12.45	RON 12.60	RON 12.40	RON 12.60	3,136
2026-08-07	RON 12.05	RON 12.50	RON 11.70	RON 12.50	3,888
2026-08-06	RON 12.35	RON 12.45	RON 11.80	RON 12.35	7,661
2026-08-05	RON 12.30	RON 12.45	RON 12.25	RON 12.35	1,894
2026-08-04	RON 12.50	RON 12.50	RON 12.25	RON 12.35	1,722
2026-08-03	RON 12.55	RON 12.55	RON 12.35	RON 12.50	212
2026-07-31	RON 12.40	RON 12.55	RON 12.40	RON 12.55	1,152
2026-07-30	RON 12.35	RON 12.55	RON 12.25	RON 12.40	1,437
2026-07-29	RON 12.35	RON 12.60	RON 12.35	RON 12.60	112
2026-07-28	RON 12.35	RON 12.65	RON 12.35	RON 12.65	1,188
2026-07-27	RON 12.35	RON 12.65	RON 12.25	RON 12.65	5,218
2026-07-24	RON 12.25	RON 12.60	RON 12.25	RON 12.30	1,808
2026-07-23	RON 12.45	RON 12.45	RON 12.20	RON 12.25	1,883
2026-07-22	RON 12.40	RON 12.55	RON 12.30	RON 12.50	1,605
2026-07-21	RON 12.40	RON 12.70	RON 12.35	RON 12.60	1,488
2026-07-20	RON 12.55	RON 12.65	RON 12.40	RON 12.65	1,732
2026-07-17	RON 12.60	RON 12.60	RON 12.30	RON 12.55	3,518
2026-07-16	RON 12.65	RON 12.65	RON 12.30	RON 12.55	1,180
2026-07-15	RON 12.40	RON 12.70	RON 12.35	RON 12.65	1,220
2026-07-14	RON 12.40	RON 12.40	RON 12.30	RON 12.40	1,138
2026-07-13	RON 12.30	RON 12.40	RON 12.15	RON 12.40	1,377
2026-07-10	RON 12.65	RON 12.85	RON 12.00	RON 12.30	12,297
2026-07-09	RON 12.85	RON 12.90	RON 12.70	RON 12.85	1,273
2026-07-08	RON 12.80	RON 12.85	RON 12.70	RON 12.85	805
2026-07-07	RON 12.55	RON 12.85	RON 12.30	RON 12.80	4,156
2026-07-06	RON 12.50	RON 12.55	RON 12.20	RON 12.50	3,270
2026-07-03	RON 12.45	RON 12.50	RON 12.25	RON 12.50	6,948
2026-07-02	RON 12.35	RON 12.45	RON 12.25	RON 12.45	3,186
2026-07-01	RON 12.45	RON 12.45	RON 12.10	RON 12.35	2,776
2026-06-30	RON 12.30	RON 12.50	RON 12.25	RON 12.45	2,599
2026-06-29	RON 12.45	RON 12.75	RON 12.30	RON 12.50	2,396
2026-06-26	RON 12.70	RON 12.80	RON 12.50	RON 12.75	1,595
2026-06-25	RON 12.55	RON 12.80	RON 12.55	RON 12.65	115
2026-06-24	RON 12.85	RON 12.85	RON 12.50	RON 12.55	1,270
2026-06-23	RON 12.85	RON 12.85	RON 12.85	RON 12.85	0
2026-06-22	RON 12.85	RON 12.85	RON 12.50	RON 12.85	34
2026-06-19	RON 12.50	RON 12.85	RON 12.50	RON 12.85	130
2026-06-18	RON 12.90	RON 12.90	RON 12.55	RON 12.85	2,939
2026-06-17	RON 13.00	RON 13.00	RON 12.80	RON 12.90	1,445
2026-06-16	RON 13.05	RON 13.05	RON 13.00	RON 13.00	1,365
2026-06-15	RON 13.10	RON 13.10	RON 12.95	RON 13.05	369
2026-06-12	RON 13.00	RON 13.15	RON 13.00	RON 13.10	9,550
2026-06-11	RON 13.00	RON 13.05	RON 12.85	RON 13.00	4,406
2026-06-10	RON 13.00	RON 13.05	RON 12.95	RON 13.00	1,878
2026-06-09	RON 12.70	RON 13.00	RON 12.70	RON 13.00	6,942
2026-06-08	RON 12.70	RON 12.85	RON 12.45	RON 12.70	2,387
2026-06-05	RON 12.70	RON 13.00	RON 12.50	RON 12.70	5,459
2026-06-04	RON 12.75	RON 12.90	RON 12.45	RON 12.70	1,628
2026-06-03	RON 12.80	RON 12.80	RON 12.50	RON 12.75	520
2026-06-02	RON 13.05	RON 13.05	RON 12.40	RON 12.70	3,095
2026-05-29	RON 13.15	RON 13.15	RON 12.70	RON 12.90	5,613
2026-05-28	RON 13.35	RON 13.70	RON 12.55	RON 13.20	29,397
2026-05-27	RON 11.50	RON 12.05	RON 11.50	RON 12.05	4,521
2026-05-26	RON 11.95	RON 12.00	RON 11.40	RON 12.00	2,719
2026-05-25	RON 11.50	RON 12.05	RON 11.30	RON 12.00	10,180
2026-05-22	RON 11.00	RON 11.60	RON 11.00	RON 11.60	7,011
2026-05-21	RON 11.00	RON 11.00	RON 10.90	RON 11.00	1,363
2026-05-20	RON 11.00	RON 11.10	RON 10.90	RON 11.10	3,163
2026-05-19	RON 11.00	RON 11.10	RON 11.00	RON 11.05	2,936
2026-05-18	RON 11.10	RON 11.10	RON 11.00	RON 11.10	375
2026-05-15	RON 10.95	RON 11.10	RON 10.95	RON 11.10	1,706
2026-05-14	RON 11.20	RON 11.30	RON 10.90	RON 11.10	2,290
2026-05-13	RON 11.40	RON 11.40	RON 10.80	RON 11.10	2,783
2026-05-12	RON 10.60	RON 11.40	RON 10.60	RON 11.40	9,126
2026-05-11	RON 10.35	RON 10.75	RON 10.35	RON 10.50	2,136
2026-05-08	RON 10.80	RON 10.80	RON 10.45	RON 10.75	172
2026-05-07	RON 10.60	RON 10.85	RON 10.50	RON 10.80	899
2026-05-06	RON 10.35	RON 10.80	RON 10.35	RON 10.80	1,750
2026-05-05	RON 10.35	RON 10.35	RON 10.20	RON 10.35	1,409
2026-05-04	RON 10.30	RON 10.40	RON 10.25	RON 10.30	1,119
2026-04-30	RON 10.75	RON 10.75	RON 10.30	RON 10.50	7,151
2026-04-29	RON 10.60	RON 10.75	RON 10.40	RON 10.40	3,719
2026-04-28	RON 10.60	RON 10.85	RON 10.30	RON 10.70	9,072
2026-04-27	RON 10.70	RON 11.00	RON 10.60	RON 10.60	9,002
2026-04-24	RON 11.10	RON 11.10	RON 10.75	RON 10.95	5,923
2026-04-23	RON 11.00	RON 11.10	RON 10.90	RON 11.05	312
2026-04-22	RON 10.95	RON 11.00	RON 10.95	RON 11.00	1,122
2026-04-21	RON 10.65	RON 10.95	RON 10.65	RON 10.95	1,164
2026-04-20	RON 11.10	RON 11.10	RON 10.70	RON 10.70	2,083
2026-04-17	RON 11.10	RON 11.10	RON 10.85	RON 11.10	1,343
2026-04-16	RON 11.00	RON 11.20	RON 10.90	RON 11.10	4,517
2026-04-15	RON 11.10	RON 11.25	RON 11.10	RON 11.20	9,778
2026-04-14	RON 11.25	RON 11.30	RON 10.80	RON 11.05	9,995
2026-04-09	RON 11.00	RON 11.60	RON 10.90	RON 11.20	22,848
2026-04-08	RON 11.00	RON 11.70	RON 11.00	RON 11.60	8,456
2026-04-07	RON 11.65	RON 11.85	RON 11.50	RON 11.85	1,985
2026-04-06	RON 11.70	RON 11.80	RON 11.65	RON 11.80	1,414
2026-04-03	RON 11.80	RON 11.80	RON 11.80	RON 11.80	85
2026-04-02	RON 12.00	RON 12.00	RON 11.75	RON 11.80	428
2026-04-01	RON 11.80	RON 12.00	RON 11.75	RON 12.00	1,034
2026-03-31	RON 11.70	RON 12.00	RON 11.65	RON 12.00	1,640
2026-03-30	RON 11.80	RON 12.00	RON 11.70	RON 11.70	395
2026-03-27	RON 12.00	RON 12.00	RON 11.75	RON 12.00	3,300
2026-03-26	RON 11.95	RON 12.20	RON 11.95	RON 11.95	1,000
2026-03-25	RON 12.25	RON 12.25	RON 12.00	RON 12.20	555
2026-03-24	RON 12.05	RON 12.25	RON 11.95	RON 12.25	806
2026-03-23	RON 12.45	RON 12.45	RON 11.95	RON 12.20	3,749
2026-03-20	RON 12.30	RON 12.45	RON 12.10	RON 12.45	9,920
2026-03-19	RON 12.05	RON 12.35	RON 12.00	RON 12.30	13,468
2026-03-18	RON 12.00	RON 12.15	RON 11.95	RON 12.15	6,242
2026-03-17	RON 11.95	RON 12.00	RON 11.70	RON 12.00	3,134
2026-03-16	RON 12.15	RON 12.15	RON 11.90	RON 11.95	1,727
2026-03-13	RON 12.05	RON 12.20	RON 11.90	RON 12.15	1,290
2026-03-12	RON 12.30	RON 12.30	RON 11.85	RON 12.05	3,513
2026-03-11	RON 12.20	RON 12.30	RON 12.00	RON 12.25	6,231
2026-03-10	RON 12.15	RON 12.20	RON 11.90	RON 12.20	7,559
2026-03-09	RON 12.00	RON 12.25	RON 11.85	RON 12.20	9,101
2026-03-06	RON 12.45	RON 12.45	RON 11.95	RON 12.05	3,947
2026-03-05	RON 12.00	RON 12.45	RON 11.90	RON 12.45	3,503
2026-03-04	RON 11.85	RON 12.20	RON 11.85	RON 12.20	3,628
2026-03-03	RON 12.35	RON 12.60	RON 11.80	RON 12.05	14,570
2026-03-02	RON 12.00	RON 12.30	RON 11.80	RON 12.25	10,766
2026-02-27	RON 12.00	RON 12.40	RON 11.80	RON 12.30	7,439
2026-02-26	RON 13.00	RON 13.15	RON 11.80	RON 12.00	21,236
2026-02-25	RON 13.60	RON 13.60	RON 12.75	RON 12.85	48,778
2026-02-24	RON 12.85	RON 12.85	RON 12.20	RON 12.55	20,090
2026-02-23	RON 12.65	RON 13.55	RON 12.55	RON 12.85	29,051
2026-02-20	RON 13.25	RON 13.65	RON 12.30	RON 12.65	8,896
2026-02-19	RON 12.60	RON 13.80	RON 12.60	RON 13.15	37,380
2026-02-18	RON 11.40	RON 12.75	RON 11.40	RON 12.75	22,299
2026-02-17	RON 11.20	RON 11.40	RON 11.15	RON 11.40	2,746
2026-02-16	RON 10.90	RON 11.20	RON 10.90	RON 11.20	4,267
2026-02-13	RON 11.15	RON 11.20	RON 10.75	RON 10.90	7,929
2026-02-12	RON 11.00	RON 11.15	RON 10.75	RON 11.15	5,657
2026-02-11	RON 11.10	RON 11.10	RON 10.80	RON 11.00	6,202
2026-02-10	RON 11.10	RON 11.40	RON 11.10	RON 11.20	1,114
2026-02-09	RON 11.55	RON 11.55	RON 11.10	RON 11.50	2,498
2026-02-06	RON 11.85	RON 11.85	RON 11.15	RON 11.55	2,169
2026-02-05	RON 11.55	RON 12.20	RON 11.00	RON 11.85	12,055
2026-02-04	RON 11.75	RON 11.80	RON 11.40	RON 11.70	1,282
2026-02-03	RON 11.75	RON 11.90	RON 11.50	RON 11.75	1,609
2026-02-02	RON 11.95	RON 11.95	RON 11.30	RON 11.80	1,717
2026-01-30	RON 11.60	RON 12.30	RON 10.75	RON 12.00	9,588
2026-01-29	RON 11.45	RON 12.00	RON 10.50	RON 11.35	15,284
2026-01-28	RON 9.90	RON 11.50	RON 9.88	RON 11.45	23,589
2026-01-27	RON 9.50	RON 9.88	RON 9.50	RON 9.88	4,137
2026-01-26	RON 9.14	RON 9.52	RON 9.10	RON 9.48	3,712
2026-01-23	RON 8.96	RON 9.18	RON 8.86	RON 9.18	1,951
2026-01-22	RON 9.00	RON 9.20	RON 8.96	RON 9.20	880
2026-01-21	RON 9.10	RON 9.22	RON 9.02	RON 9.22	7,476
2026-01-20	RON 9.12	RON 9.22	RON 9.10	RON 9.20	463
2026-01-19	RON 9.20	RON 9.30	RON 9.12	RON 9.22	8,633
2026-01-16	RON 9.26	RON 9.32	RON 9.18	RON 9.30	9,176
2026-01-15	RON 9.24	RON 9.28	RON 9.18	RON 9.26	4,760
2026-01-14	RON 9.30	RON 9.38	RON 9.24	RON 9.28	2,328
2026-01-13	RON 9.34	RON 9.38	RON 9.22	RON 9.38	2,789
2026-01-12	RON 9.38	RON 9.38	RON 9.22	RON 9.34	3,946
2026-01-09	RON 9.36	RON 9.38	RON 9.26	RON 9.38	3,757
2026-01-08	RON 9.36	RON 9.38	RON 9.28	RON 9.36	3,911
2026-01-05	RON 9.40	RON 9.40	RON 9.28	RON 9.36	3,257
2025-12-30	RON 9.40	RON 9.42	RON 9.30	RON 9.40	4,595
2025-12-29	RON 9.40	RON 9.52	RON 9.34	RON 9.40	62,793
2025-12-23	RON 9.32	RON 9.40	RON 9.26	RON 9.40	12,690
2025-12-22	RON 9.40	RON 9.40	RON 9.30	RON 9.36	10,503
2025-12-19	RON 9.34	RON 9.40	RON 9.24	RON 9.40	5,399
2025-12-18	RON 9.30	RON 9.34	RON 9.30	RON 9.34	96
2025-12-17	RON 9.34	RON 9.42	RON 9.34	RON 9.34	2,726
2025-12-16	RON 9.44	RON 9.44	RON 9.28	RON 9.34	914
2025-12-15	RON 9.48	RON 9.48	RON 9.26	RON 9.46	2,532
2025-12-12	RON 9.50	RON 9.54	RON 9.24	RON 9.48	3,368
2025-12-11	RON 9.50	RON 9.50	RON 9.30	RON 9.50	2,168
2025-12-10	RON 9.50	RON 9.60	RON 9.50	RON 9.56	3,092
2025-12-09	RON 9.58	RON 9.58	RON 9.32	RON 9.50	509
2025-12-08	RON 9.58	RON 9.58	RON 9.50	RON 9.58	572
2025-12-05	RON 9.62	RON 9.62	RON 9.32	RON 9.62	2,341
2025-12-04	RON 9.76	RON 9.76	RON 9.34	RON 9.64	790
2025-12-03	RON 9.60	RON 9.80	RON 9.46	RON 9.76	6,867
2025-12-02	RON 9.92	RON 10.00	RON 9.74	RON 9.86	22,677
2025-11-28	RON 9.88	RON 9.98	RON 9.76	RON 9.82	5,012
2025-11-27	RON 9.90	RON 9.94	RON 9.74	RON 9.88	2,289
2025-11-26	RON 9.84	RON 9.90	RON 9.74	RON 9.80	8,962
2025-11-25	RON 9.80	RON 9.86	RON 9.58	RON 9.82	7,991
2025-11-24	RON 9.68	RON 9.84	RON 9.22	RON 9.42	8,213
2025-11-21	RON 10.00	RON 10.00	RON 9.14	RON 9.22	12,600
2025-11-20	RON 10.15	RON 10.25	RON 9.76	RON 10.05	16,843
2025-11-19	RON 11.00	RON 11.00	RON 9.70	RON 10.15	62,968
2025-11-18	RON 8.28	RON 8.74	RON 8.26	RON 8.74	9,429
2025-11-17	RON 8.28	RON 8.28	RON 8.22	RON 8.28	2,599
2025-11-14	RON 8.20	RON 8.32	RON 8.16	RON 8.24	5,472
2025-11-13	RON 8.10	RON 8.20	RON 8.10	RON 8.20	4,105
2025-11-12	RON 8.16	RON 8.20	RON 8.16	RON 8.18	594
2025-11-11	RON 8.20	RON 8.20	RON 7.82	RON 8.18	7,797
2025-11-10	RON 8.24	RON 8.24	RON 8.18	RON 8.20	2,293
2025-11-07	RON 8.26	RON 8.32	RON 8.18	RON 8.26	2,564
2025-11-06	RON 8.18	RON 8.36	RON 8.16	RON 8.34	1,750
2025-11-05	RON 8.40	RON 8.40	RON 8.18	RON 8.20	3,574
2025-11-04	RON 8.42	RON 8.42	RON 8.16	RON 8.16	1,354
2025-11-03	RON 8.42	RON 8.42	RON 8.20	RON 8.42	1,860
2025-10-31	RON 8.42	RON 8.42	RON 8.30	RON 8.42	1,407
2025-10-30	RON 8.22	RON 8.46	RON 8.16	RON 8.42	2,792
2025-10-29	RON 8.18	RON 8.46	RON 8.18	RON 8.46	787
2025-10-28	RON 8.46	RON 8.46	RON 8.18	RON 8.18	7,455
2025-10-27	RON 8.24	RON 8.50	RON 8.24	RON 8.46	1,188
2025-10-24	RON 8.58	RON 8.58	RON 8.24	RON 8.24	697
2025-10-23	RON 8.54	RON 8.66	RON 8.20	RON 8.56	4,917
2025-10-22	RON 8.40	RON 8.54	RON 8.30	RON 8.54	1,545
2025-10-21	RON 8.40	RON 8.40	RON 8.20	RON 8.20	1,899
2025-10-20	RON 8.62	RON 8.62	RON 8.18	RON 8.46	5,518
2025-10-17	RON 8.66	RON 8.70	RON 8.40	RON 8.62	3,677
2025-10-16	RON 8.78	RON 8.78	RON 8.44	RON 8.44	4,987
2025-10-15	RON 8.60	RON 8.80	RON 8.56	RON 8.78	1,790
2025-10-14	RON 8.82	RON 8.82	RON 8.58	RON 8.60	208
2025-10-13	RON 8.86	RON 8.86	RON 8.56	RON 8.82	2,619
2025-10-10	RON 8.96	RON 8.96	RON 8.62	RON 8.70	3,830
2025-10-09	RON 9.06	RON 9.06	RON 8.40	RON 8.70	6,826