Ascendia S.A. (ASC.RO)
BVB - BVB Delayed price. Currency in RON
Add to watchlist
At close: 04:15PM EEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in RONDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9500 | 3.9500 | 4,865 |
| 13 Jun 2024 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | 3.9000 | 711 |
| 12 Jun 2024 | 3.9300 | 3.9300 | 3.8300 | 3.9300 | 3.9300 | 1,455 |
| 11 Jun 2024 | 3.9100 | 4.0000 | 3.9100 | 4.0000 | 4.0000 | 3,617 |
| 10 Jun 2024 | 3.8900 | 3.9800 | 3.8900 | 3.9800 | 3.9800 | 2,101 |
| 07 Jun 2024 | 3.9300 | 3.9300 | 3.8400 | 3.8900 | 3.8900 | 3,028 |
| 06 Jun 2024 | 3.9000 | 4.0200 | 3.9000 | 3.9300 | 3.9300 | 3,310 |
| 05 Jun 2024 | 3.8300 | 3.8800 | 3.8300 | 3.8800 | 3.8800 | 1,029 |
| 04 Jun 2024 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 4,136 |
| 03 Jun 2024 | 3.8700 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 3,765 |
| 31 May 2024 | 3.9600 | 3.9600 | 3.8700 | 3.8700 | 3.8700 | 861 |
| 30 May 2024 | 3.8500 | 3.9600 | 3.8500 | 3.9400 | 3.9400 | 516 |
| 29 May 2024 | 3.9400 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 2,786 |
| 28 May 2024 | 3.8300 | 3.9300 | 3.8100 | 3.9300 | 3.9300 | 6,419 |
| 27 May 2024 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 351 |
| 24 May 2024 | 3.8300 | 3.9000 | 3.8300 | 3.9000 | 3.9000 | 4,096 |
| 23 May 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 22 May 2024 | 3.8800 | 3.9300 | 3.8800 | 3.9300 | 3.9300 | 1,672 |
| 21 May 2024 | 3.9300 | 3.9300 | 3.7800 | 3.8800 | 3.8800 | 1,172 |
| 20 May 2024 | 3.8400 | 3.9000 | 3.8400 | 3.9000 | 3.9000 | 3,248 |
| 17 May 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 10 |
| 16 May 2024 | 3.7800 | 3.8400 | 3.7800 | 3.8400 | 3.8400 | 301 |
| 15 May 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 338 |
| 14 May 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 2,887 |
| 13 May 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | 2,002 |
| 10 May 2024 | 3.8000 | 3.8100 | 3.7000 | 3.8000 | 3.8000 | 2,156 |
| 09 May 2024 | 3.7100 | 3.8500 | 3.7100 | 3.8500 | 3.8500 | 419 |
| 08 May 2024 | 3.8000 | 3.8500 | 3.7000 | 3.8500 | 3.8500 | 7,952 |
| 07 May 2024 | 3.8800 | 3.8800 | 3.7700 | 3.8800 | 3.8800 | 901 |
| 02 May 2024 | 3.7600 | 3.8800 | 3.7500 | 3.8800 | 3.8800 | 875 |
| 30 Apr 2024 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 2,543 |
| 29 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 1,102 |
| 26 Apr 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 1,152 |
| 25 Apr 2024 | 3.8300 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 2,475 |
| 24 Apr 2024 | 3.8300 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 21 |
| 23 Apr 2024 | 3.8300 | 3.9400 | 3.8300 | 3.9400 | 3.9400 | 431 |
| 22 Apr 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 551 |
| 19 Apr 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 564 |
| 18 Apr 2024 | 3.8900 | 3.9300 | 3.7600 | 3.9000 | 3.9000 | 4,519 |
| 17 Apr 2024 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 3.9000 | 1,393 |
| 16 Apr 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.9600 | 3,406 |
| 15 Apr 2024 | 3.9900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 3,022 |
| 12 Apr 2024 | 4.0000 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 6,627 |
| 11 Apr 2024 | 4.0000 | 4.0300 | 3.9400 | 4.0000 | 4.0000 | 943 |
| 10 Apr 2024 | 3.9400 | 4.0300 | 3.9300 | 3.9500 | 3.9500 | 7,607 |
| 09 Apr 2024 | 4.0300 | 4.0600 | 4.0300 | 4.0300 | 4.0300 | 501 |
| 08 Apr 2024 | 4.0000 | 4.0300 | 4.0000 | 4.0300 | 4.0300 | 249 |
| 05 Apr 2024 | 4.0300 | 4.0700 | 4.0300 | 4.0700 | 4.0700 | 380 |
| 04 Apr 2024 | 3.9100 | 4.0300 | 3.9100 | 4.0300 | 4.0300 | 1,442 |
| 03 Apr 2024 | 4.0000 | 4.0400 | 3.9800 | 4.0300 | 4.0300 | 3,917 |
| 02 Apr 2024 | 4.0100 | 4.0700 | 3.9800 | 4.0500 | 4.0500 | 21,544 |
| 01 Apr 2024 | 4.0300 | 4.0800 | 4.0000 | 4.0700 | 4.0700 | 10,655 |
| 29 Mar 2024 | 4.0500 | 4.1000 | 4.0100 | 4.0900 | 4.0900 | 6,491 |
| 28 Mar 2024 | 4.0200 | 4.1400 | 4.0100 | 4.0500 | 4.0500 | 3,574 |
| 27 Mar 2024 | 4.0300 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 10,309 |
| 26 Mar 2024 | 4.1400 | 4.1400 | 4.0300 | 4.1400 | 4.1400 | 222 |
| 25 Mar 2024 | 4.1600 | 4.1600 | 4.1500 | 4.1600 | 4.1600 | 1,488 |
| 22 Mar 2024 | 4.1500 | 4.1500 | 4.0000 | 4.1300 | 4.1300 | 9,251 |
| 21 Mar 2024 | 4.0400 | 4.1000 | 4.0400 | 4.1000 | 4.1000 | 482 |
| 20 Mar 2024 | 4.0500 | 4.1900 | 4.0500 | 4.1700 | 4.1700 | 3,870 |
| 19 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 18 Mar 2024 | 4.1900 | 4.1900 | 4.0600 | 4.1900 | 4.1900 | 2,378 |
| 15 Mar 2024 | 4.1900 | 4.1900 | 4.0800 | 4.1500 | 4.1500 | 183 |
| 14 Mar 2024 | 4.0800 | 4.2000 | 4.0600 | 4.0800 | 4.0800 | 1,884 |
| 13 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3 |
| 12 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 11 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 585 |
| 08 Mar 2024 | 4.0800 | 4.2200 | 4.0800 | 4.2000 | 4.2000 | 9,422 |
| 07 Mar 2024 | 4.1500 | 4.1500 | 4.0000 | 4.0800 | 4.0800 | 4,933 |
| 06 Mar 2024 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | 4.0900 | 7,168 |
| 05 Mar 2024 | 4.0200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 5,005 |
| 04 Mar 2024 | 4.0500 | 4.1500 | 4.0000 | 4.1100 | 4.1100 | 4,998 |
| 01 Mar 2024 | 4.0100 | 4.0900 | 4.0000 | 4.0500 | 4.0500 | 1,324 |
| 29 Feb 2024 | 4.0900 | 4.1000 | 4.0000 | 4.0900 | 4.0900 | 7,803 |
| 28 Feb 2024 | 4.0100 | 4.1000 | 4.0100 | 4.0900 | 4.0900 | 4,880 |
| 27 Feb 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 1,501 |
| 26 Feb 2024 | 4.1000 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 2,222 |
| 23 Feb 2024 | 4.1400 | 4.1400 | 3.9800 | 3.9800 | 3.9800 | 8,451 |
| 22 Feb 2024 | 4.1200 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 3,551 |
| 21 Feb 2024 | 4.2300 | 4.2300 | 4.1100 | 4.1900 | 4.1900 | 5,644 |
| 20 Feb 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2300 | 4.2300 | 2,021 |
| 19 Feb 2024 | 4.1800 | 4.2200 | 4.0000 | 4.2200 | 4.2200 | 13,658 |
| 16 Feb 2024 | 3.7500 | 4.2000 | 3.7000 | 4.1900 | 4.1900 | 133,076 |
| 15 Feb 2024 | 4.6400 | 4.8200 | 4.6400 | 4.7900 | 4.7900 | 7,136 |
| 14 Feb 2024 | 4.8000 | 4.8000 | 4.6600 | 4.7900 | 4.7900 | 647 |
| 13 Feb 2024 | 4.8300 | 4.8500 | 4.6500 | 4.8200 | 4.8200 | 5,298 |
| 12 Feb 2024 | 4.6900 | 4.8800 | 4.6900 | 4.8600 | 4.8600 | 2,841 |
| 09 Feb 2024 | 4.7600 | 4.7600 | 4.6300 | 4.7500 | 4.7500 | 1,284 |
| 08 Feb 2024 | 4.6100 | 4.7800 | 4.6100 | 4.7600 | 4.7600 | 3,997 |
| 07 Feb 2024 | 4.5000 | 4.6000 | 4.4700 | 4.6000 | 4.6000 | 4,149 |
| 06 Feb 2024 | 4.4800 | 4.5100 | 4.4600 | 4.5000 | 4.5000 | 4,708 |
| 05 Feb 2024 | 4.4000 | 4.4900 | 4.3000 | 4.3600 | 4.3600 | 9,045 |
| 02 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 24 |
| 01 Feb 2024 | 4.5200 | 4.5300 | 4.3500 | 4.5000 | 4.5000 | 2,936 |
| 31 Jan 2024 | 4.5200 | 4.5300 | 4.3500 | 4.5300 | 4.5300 | 1,703 |
| 30 Jan 2024 | 4.5300 | 4.5300 | 4.4100 | 4.5200 | 4.5200 | 83 |
| 29 Jan 2024 | 4.4300 | 4.5300 | 4.4100 | 4.5300 | 4.5300 | 1,297 |
| 26 Jan 2024 | 4.4700 | 4.6000 | 4.4100 | 4.5900 | 4.5900 | 4,510 |
| 25 Jan 2024 | 4.6000 | 4.6600 | 4.5800 | 4.6000 | 4.6000 | 1,510 |
| 23 Jan 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.