5 DAY PERFORMANCE
+5.23%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
+10.59%
6 MONTH PERFORMANCE
+14.81%
YEAR-TO-DATE PERFORMANCE
+12.51%
1 YEAR PERFORMANCE
+39.31%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $261.82 | $260.75 (-0.41%) | $268.94 | $256.73 | 4.45 M | $16.08 B |
| 06/25/2026 | $238.05 | $261.58 (9.88%) | $271.89 | $235.51 | 2.65 M | $16.13 B |
| 06/24/2026 | $239.86 | $238.01 (-0.77%) | $241.79 | $237.33 | 476.30 K | $14.68 B |
| 06/23/2026 | $228.00 | $238.59 (4.64%) | $239.37 | $222.82 | 836.60 K | $14.72 B |
| 06/22/2026 | $233.00 | $228.00 (-2.15%) | $236.90 | $227.13 | 560.74 K | $14.06 B |
| 06/18/2026 | $233.60 | $230.83 (-1.19%) | $237.00 | $230.23 | 908.50 K | $14.24 B |
| 06/17/2026 | $232.51 | $231.15 (-0.58%) | $237.00 | $229.35 | 726.65 K | $14.26 B |
| 06/16/2026 | $223.49 | $231.20 (3.45%) | $234.59 | $222.70 | 812.50 K | $14.26 B |
| 06/15/2026 | $221.00 | $223.29 (1.04%) | $223.94 | $218.00 | 638.10 K | $13.77 B |
| 06/12/2026 | $216.50 | $218.06 (0.72%) | $224.11 | $216.50 | 405.01 K | $13.45 B |
| 06/11/2026 | $209.72 | $215.60 (2.8%) | $219.28 | $208.00 | 694.90 K | $13.30 B |
| 06/10/2026 | $213.28 | $209.79 (-1.64%) | $217.83 | $209.29 | 387.64 K | $12.94 B |
| 06/09/2026 | $207.33 | $213.23 (2.85%) | $215.44 | $204.30 | 540.54 K | $13.15 B |
| 06/08/2026 | $210.18 | $205.81 (-2.08%) | $212.07 | $203.80 | 1.09 M | $12.69 B |
| 06/05/2026 | $220.51 | $210.45 (-4.56%) | $222.55 | $209.56 | 592.71 K | $12.98 B |
| 06/04/2026 | $218.17 | $218.84 (0.31%) | $222.99 | $217.48 | 485.72 K | $13.50 B |
| 06/03/2026 | $216.60 | $216.79 (0.09%) | $218.24 | $214.17 | 379.60 K | $13.37 B |
| 06/02/2026 | $218.94 | $216.60 (-1.07%) | $222.85 | $215.00 | 529.90 K | $13.36 B |
| 06/01/2026 | $224.11 | $218.82 (-2.36%) | $227.27 | $217.57 | 663.40 K | $13.50 B |
| 05/29/2026 | $236.00 | $224.11 (-5.04%) | $236.00 | $218.08 | 1.27 M | $13.82 B |
| 05/28/2026 | $237.55 | $237.47 (-0.03%) | $239.59 | $235.12 | 297.30 K | $14.65 B |
| 05/27/2026 | $238.13 | $235.26 (-1.21%) | $240.10 | $234.71 | 353.44 K | $14.51 B |
| 05/26/2026 | $245.19 | $239.65 (-2.26%) | $245.23 | $234.75 | 727.68 K | $14.78 B |
| 05/22/2026 | $244.98 | $247.05 (0.84%) | $249.96 | $243.91 | 450.90 K | $15.24 B |
| 05/21/2026 | $239.34 | $247.51 (3.41%) | $247.78 | $238.50 | 410.30 K | $15.27 B |
| 05/20/2026 | $238.17 | $241.34 (1.33%) | $242.08 | $235.50 | 498.70 K | $14.89 B |
| 05/19/2026 | $237.83 | $237.98 (0.06%) | $242.00 | $234.08 | 507.70 K | $14.68 B |
| 05/18/2026 | $240.00 | $237.64 (-0.98%) | $242.85 | $234.28 | 584.00 K | $14.66 B |
| 05/15/2026 | $243.59 | $240.50 (-1.27%) | $243.59 | $239.47 | 471.35 K | $14.83 B |
| 05/14/2026 | $244.68 | $245.49 (0.33%) | $248.00 | $240.30 | 278.12 K | $15.14 B |
| 05/13/2026 | $236.11 | $243.58 (3.16%) | $245.69 | $235.52 | 432.50 K | $15.02 B |
| 05/12/2026 | $240.00 | $237.65 (-0.98%) | $245.00 | $236.90 | 879.76 K | $14.66 B |
| 05/11/2026 | $240.00 | $238.67 (-0.55%) | $242.85 | $234.38 | 682.35 K | $14.72 B |
| 05/08/2026 | $246.14 | $238.66 (-3.04%) | $250.27 | $236.22 | 674.24 K | $14.72 B |
| 05/07/2026 | $223.42 | $246.14 (10.17%) | $247.31 | $222.00 | 1.49 M | $15.18 B |
| 05/06/2026 | $227.94 | $235.90 (3.49%) | $236.12 | $224.71 | 877.97 K | $14.55 B |
| 05/05/2026 | $229.06 | $225.28 (-1.65%) | $230.24 | $223.79 | 446.12 K | $13.90 B |
| 05/04/2026 | $221.00 | $228.71 (3.49%) | $228.99 | $221.00 | 275.61 K | $14.11 B |
| 05/01/2026 | $229.38 | $220.93 (-3.68%) | $231.78 | $220.66 | 458.94 K | $13.63 B |
| 04/30/2026 | $222.33 | $229.38 (3.17%) | $230.22 | $222.00 | 576.92 K | $14.15 B |
| 04/29/2026 | $221.00 | $220.28 (-0.33%) | $221.75 | $216.22 | 1.67 M | $13.59 B |
| 04/28/2026 | $227.25 | $222.08 (-2.28%) | $228.15 | $221.00 | 2.22 M | $13.70 B |
| 04/27/2026 | $229.27 | $226.66 (-1.14%) | $235.44 | $225.26 | 714.79 K | $13.98 B |
| 04/24/2026 | $224.21 | $229.27 (2.26%) | $229.59 | $222.02 | 622.80 K | $14.14 B |
| 04/23/2026 | $230.18 | $225.00 (-2.25%) | $231.60 | $224.32 | 832.00 K | $13.88 B |
| 04/22/2026 | $235.00 | $231.05 (-1.68%) | $235.00 | $227.26 | 1.81 M | $14.25 B |
| 04/21/2026 | $245.18 | $240.29 (-1.99%) | $248.98 | $236.36 | 558.30 K | $14.82 B |
| 04/20/2026 | $244.48 | $245.38 (0.37%) | $247.90 | $243.81 | 403.50 K | $15.14 B |
| 04/17/2026 | $244.56 | $244.48 (-0.03%) | $245.57 | $241.64 | 374.40 K | $15.08 B |
| 04/16/2026 | $241.71 | $242.95 (0.51%) | $243.34 | $236.47 | 559.90 K | $14.99 B |
| 04/15/2026 | $249.84 | $241.71 (-3.25%) | $250.08 | $241.02 | 667.72 K | $14.91 B |
| 04/14/2026 | $248.17 | $249.84 (0.67%) | $250.27 | $244.81 | 515.20 K | $15.41 B |
| 04/13/2026 | $239.50 | $248.55 (3.78%) | $250.74 | $239.08 | 1.06 M | $15.33 B |
| 04/10/2026 | $241.71 | $239.28 (-1.01%) | $241.71 | $235.77 | 687.21 K | $14.76 B |
| 04/09/2026 | $233.20 | $241.71 (3.65%) | $246.76 | $232.30 | 882.44 K | $14.91 B |
| 04/08/2026 | $221.20 | $233.20 (5.42%) | $233.79 | $216.53 | 754.92 K | $14.38 B |
| 04/07/2026 | $225.00 | $220.48 (-2.01%) | $226.01 | $219.02 | 487.20 K | $13.60 B |
| 04/06/2026 | $227.91 | $226.69 (-0.54%) | $230.89 | $226.44 | 368.81 K | $13.98 B |
| 04/02/2026 | $226.58 | $229.25 (1.18%) | $229.50 | $223.83 | 754.70 K | $14.14 B |
| 04/01/2026 | $231.50 | $228.24 (-1.41%) | $235.63 | $226.05 | 484.64 K | $14.08 B |
| 03/31/2026 | $220.29 | $228.73 (3.83%) | $231.25 | $218.83 | 573.50 K | $14.11 B |
| 03/30/2026 | $216.81 | $218.35 (0.71%) | $219.91 | $215.02 | 286.93 K | $13.47 B |
| 03/27/2026 | $220.68 | $216.95 (-1.69%) | $223.91 | $216.03 | 580.81 K | $13.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
