Ascencio S.A. (0P2J.L) LSE
49.80
+0.7(+1.43%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 49.8 | 49.8 | 49.8 | 49.8 | 49.8 | 43 |
| April 01, 2026 | 50.9 | 49.1 | 49.1 | 50.9 | 49.1 | 200 |
| March 31, 2026 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 1 |
| March 30, 2026 | 49.8 | 50.3 | 50.3 | 50.3 | 49.8 | 15 |
| March 27, 2026 | 50 | 49.9 | 49.9 | 50.25 | 49.9 | 309 |
| March 26, 2026 | 50.5 | 50.15 | 50.15 | 50.5 | 50.15 | 110 |
| March 25, 2026 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 832 |
| March 24, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 2 |
| March 23, 2026 | 48.7 | 50.4 | 50.4 | 50.5 | 48.7 | 847 |
| March 20, 2026 | 50.5 | 49.8 | 49.8 | 50.5 | 49.78 | 111 |
| March 19, 2026 | 50.5 | 50.4 | 50.4 | 50.5 | 50.2 | 1,026 |
| March 17, 2026 | 50.9 | 51.3 | 51.3 | 51.4 | 50.9 | 52 |
| March 13, 2026 | 50.6 | 50.1 | 50.1 | 50.6 | 50.1 | 18 |
| March 12, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 35 |
| March 11, 2026 | 50.4 | 50.6 | 50.6 | 50.6 | 50.4 | 308 |
| March 10, 2026 | 50.6 | 50.7 | 50.7 | 50.8 | 50.6 | 736 |
| March 09, 2026 | 49.85 | 50.1 | 50.1 | 50.2 | 49.7 | 417 |
| March 06, 2026 | 50.7 | 50.7 | 50.7 | 50.7 | 50.6 | 654 |
| March 05, 2026 | 51.4 | 51.4 | 51.4 | 51.4 | 51.4 | 110 |
| March 04, 2026 | 50.8 | 51.5 | 51.5 | 51.5 | 50.8 | 3 |
| March 03, 2026 | 51.6 | 51 | 51 | 51.6 | 51 | 667 |
| March 02, 2026 | 52.2 | 52.1 | 52.1 | 52.9 | 52.1 | 66 |
| February 27, 2026 | 52.8 | 52.9 | 52.9 | 52.9 | 52.8 | 39 |
| February 26, 2026 | 52.4 | 52.4 | 52.4 | 52.4 | 52.4 | 2 |
| February 25, 2026 | 52.3 | 51.9 | 51.9 | 52.3 | 51.9 | 304 |
| February 24, 2026 | 52 | 52.1 | 52.1 | 52.1 | 52 | 918 |
| February 23, 2026 | 50.8 | 51.9 | 51.9 | 51.9 | 50.8 | 570 |
| February 20, 2026 | 51 | 50.7 | 0 | 51.25 | 50.7 | 172 |
| February 19, 2026 | 51.2 | 51.2 | 0 | 51.2 | 51.2 | 120 |
| February 18, 2026 | 53 | 52.7 | 0 | 53.05 | 52.7 | 268 |
| February 17, 2026 | 52.45 | 52.9 | 0 | 52.9 | 52.45 | 449 |
| February 16, 2026 | 52.6 | 52.55 | 0 | 52.6 | 52.55 | 230 |
| February 13, 2026 | 52.1 | 52.4 | 0 | 52.4 | 52.1 | 188 |
| February 12, 2026 | 52.2 | 52.1 | 0 | 52.2 | 52.1 | 435 |
| February 11, 2026 | 52.1 | 52 | 0 | 52.1 | 52 | 175 |
| February 10, 2026 | 52 | 52.2 | 0 | 52.3 | 51.9 | 1,447 |
| February 09, 2026 | 51.8 | 51.8 | 0 | 51.8 | 51.8 | 200 |
| February 06, 2026 | 51.8 | 51.8 | 0 | 52.1 | 51.8 | 1,360 |
| February 05, 2026 | 52.7 | 51.9 | 0 | 52.8 | 51.7 | 4,245 |
| February 04, 2026 | 56.3 | 55.9 | 0 | 56.4 | 55.9 | 938 |
| February 03, 2026 | 56.3 | 56.4 | 0 | 56.4 | 56.3 | 1,693 |
| February 02, 2026 | 55.7 | 55.98 | 0 | 56.5 | 55.7 | 3,105 |
| January 30, 2026 | 55.5 | 55.3 | 0 | 55.8 | 55.2 | 523 |
| January 29, 2026 | 55.8 | 55.8 | 0 | 55.8 | 55.5 | 67 |
| January 28, 2026 | 55.65 | 55.65 | 0 | 55.65 | 55.65 | 86 |
| January 27, 2026 | 55.65 | 55.5 | 0 | 55.65 | 55.5 | 797 |
| January 26, 2026 | 55.15 | 55.8 | 0 | 55.9 | 55.15 | 1,050 |
| January 23, 2026 | 54.8 | 54.6 | 0 | 54.9 | 54.6 | 528 |
| January 22, 2026 | 54.7 | 54.8 | 0 | 54.8 | 54.7 | 199 |
| January 21, 2026 | 53.9 | 54 | 0 | 54.2 | 53.6 | 711 |
| January 20, 2026 | 54.5 | 54 | 0 | 54.5 | 54 | 504 |
| January 19, 2026 | 54.65 | 54.5 | 0 | 54.65 | 54.4 | 167 |
| January 16, 2026 | 55.3 | 54.55 | 0 | 55.3 | 54.5 | 565 |
| January 15, 2026 | 55.4 | 55.4 | 0 | 55.4 | 55.4 | 1,060 |
| January 14, 2026 | 55 | 54.95 | 0 | 55 | 54.95 | 515 |
| January 13, 2026 | 56.3 | 55.4 | 0 | 56.3 | 55.2 | 567 |
| January 12, 2026 | 55.3 | 55.8 | 0 | 55.8 | 55.3 | 24 |
| January 09, 2026 | 54.65 | 54.65 | 0 | 54.65 | 54.65 | 183 |
| January 08, 2026 | 54.5 | 54.8 | 0 | 54.8 | 54.3 | 313 |
| January 07, 2026 | 54.8 | 54.8 | 0 | 54.8 | 54.8 | 3 |
