5 DAY PERFORMANCE
+0.53%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
+10.91%
6 MONTH PERFORMANCE
+16.21%
YEAR-TO-DATE PERFORMANCE
+12.51%
1 YEAR PERFORMANCE
+48.54%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $236.11 | $243.58 (3.16%) | $245.37 | $235.52 | 423.72 K | $14.86 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 | $13.56 B |
| 04/30/2026 | $222.33 | $229.38 (3.17%) | $230.22 | $222.00 | 576.92 K | $14.08 B |
| 04/29/2026 | $221.00 | $220.28 (-0.33%) | $221.75 | $216.22 | 1.67 M | $13.52 B |
| 04/28/2026 | $227.25 | $222.08 (-2.28%) | $228.15 | $221.00 | 2.22 M | $13.63 B |
| 04/27/2026 | $229.27 | $226.66 (-1.14%) | $235.44 | $225.26 | 714.79 K | $13.91 B |
| 04/24/2026 | $224.21 | $229.27 (2.26%) | $229.59 | $222.02 | 622.80 K | $14.07 B |
| 04/23/2026 | $230.18 | $225.00 (-2.25%) | $231.60 | $224.32 | 832.00 K | $13.81 B |
| 04/22/2026 | $235.00 | $231.05 (-1.68%) | $235.00 | $227.26 | 1.81 M | $14.18 B |
| 04/21/2026 | $245.18 | $240.29 (-1.99%) | $248.98 | $236.36 | 558.30 K | $14.75 B |
| 04/20/2026 | $244.48 | $245.38 (0.37%) | $247.90 | $243.81 | 403.50 K | $15.06 B |
| 04/17/2026 | $244.56 | $244.48 (-0.03%) | $245.57 | $241.64 | 374.40 K | $15.01 B |
| 04/16/2026 | $241.71 | $242.95 (0.51%) | $243.34 | $236.47 | 559.90 K | $14.91 B |
| 04/15/2026 | $249.84 | $241.71 (-3.25%) | $250.08 | $241.02 | 667.72 K | $14.84 B |
| 04/14/2026 | $248.17 | $249.84 (0.67%) | $250.27 | $244.81 | 515.20 K | $15.34 B |
| 04/13/2026 | $239.50 | $248.55 (3.78%) | $250.74 | $239.08 | 1.06 M | $15.26 B |
| 04/10/2026 | $241.71 | $239.28 (-1.01%) | $241.71 | $235.77 | 687.21 K | $14.69 B |
| 04/09/2026 | $233.20 | $241.71 (3.65%) | $246.76 | $232.30 | 882.44 K | $14.84 B |
| 04/08/2026 | $221.20 | $233.20 (5.42%) | $233.79 | $216.53 | 754.92 K | $14.31 B |
| 04/07/2026 | $225.00 | $220.48 (-2.01%) | $226.01 | $219.02 | 487.20 K | $13.53 B |
| 04/06/2026 | $227.91 | $226.69 (-0.54%) | $230.89 | $226.44 | 368.81 K | $13.91 B |
| 04/02/2026 | $226.58 | $229.25 (1.18%) | $229.50 | $223.83 | 754.70 K | $14.07 B |
| 04/01/2026 | $231.50 | $228.24 (-1.41%) | $235.63 | $226.05 | 484.64 K | $14.01 B |
| 03/31/2026 | $220.29 | $228.73 (3.83%) | $231.25 | $218.83 | 573.50 K | $14.04 B |
| 03/30/2026 | $216.81 | $218.35 (0.71%) | $219.91 | $215.02 | 286.93 K | $13.40 B |
| 03/27/2026 | $220.68 | $216.95 (-1.69%) | $223.91 | $216.03 | 580.81 K | $13.32 B |
| 03/26/2026 | $222.87 | $220.60 (-1.02%) | $237.81 | $217.52 | 388.20 K | $13.54 B |
| 03/25/2026 | $216.57 | $220.90 (2%) | $222.98 | $215.80 | 294.72 K | $13.56 B |
| 03/24/2026 | $218.06 | $215.54 (-1.16%) | $219.28 | $212.60 | 259.30 K | $13.23 B |
| 03/23/2026 | $221.88 | $218.06 (-1.72%) | $225.90 | $217.41 | 386.00 K | $13.38 B |
| 03/20/2026 | $222.32 | $221.88 (-0.2%) | $226.19 | $221.29 | 432.90 K | $13.62 B |
| 03/19/2026 | $227.91 | $223.82 (-1.79%) | $228.03 | $219.84 | 556.70 K | $13.74 B |
| 03/18/2026 | $227.31 | $227.41 (0.04%) | $231.00 | $224.57 | 321.10 K | $13.96 B |
| 03/17/2026 | $229.20 | $228.06 (-0.5%) | $232.00 | $227.72 | 360.04 K | $14.00 B |
| 03/16/2026 | $226.13 | $231.03 (2.17%) | $231.50 | $226.06 | 330.91 K | $14.18 B |
| 03/13/2026 | $230.76 | $225.98 (-2.07%) | $233.06 | $222.95 | 606.04 K | $13.87 B |
| 03/12/2026 | $227.18 | $229.01 (0.81%) | $232.36 | $225.86 | 887.72 K | $14.06 B |
| 03/11/2026 | $240.00 | $227.50 (-5.21%) | $242.72 | $227.08 | 885.38 K | $13.96 B |
| 03/10/2026 | $239.73 | $240.52 (0.33%) | $245.63 | $239.04 | 349.05 K | $14.76 B |
| 03/09/2026 | $236.64 | $239.92 (1.39%) | $244.55 | $234.53 | 748.00 K | $14.73 B |
| 03/06/2026 | $233.87 | $240.65 (2.9%) | $241.79 | $233.00 | 559.30 K | $14.77 B |
| 03/05/2026 | $238.51 | $237.35 (-0.49%) | $240.77 | $234.88 | 535.80 K | $14.57 B |
| 03/04/2026 | $237.97 | $241.38 (1.43%) | $242.65 | $234.00 | 782.40 K | $14.82 B |
| 03/03/2026 | $235.80 | $239.22 (1.45%) | $248.60 | $232.55 | 1.05 M | $14.68 B |
| 03/02/2026 | $235.18 | $242.09 (2.94%) | $242.44 | $227.96 | 1.42 M | $14.86 B |
| 02/27/2026 | $229.95 | $233.50 (1.54%) | $233.66 | $224.21 | 775.33 K | $14.33 B |
| 02/26/2026 | $228.50 | $228.99 (0.21%) | $231.00 | $219.56 | 595.93 K | $14.06 B |
| 02/25/2026 | $233.99 | $228.00 (-2.56%) | $236.83 | $226.48 | 950.13 K | $13.99 B |
| 02/24/2026 | $234.05 | $234.99 (0.4%) | $237.00 | $229.11 | 620.10 K | $14.42 B |
| 02/23/2026 | $224.78 | $234.95 (4.52%) | $235.00 | $223.62 | 802.00 K | $14.42 B |
| 02/20/2026 | $230.52 | $225.00 (-2.39%) | $230.52 | $221.00 | 950.50 K | $13.81 B |
| 02/19/2026 | $226.06 | $230.21 (1.84%) | $230.98 | $222.80 | 476.00 K | $14.13 B |
| 02/18/2026 | $222.55 | $226.83 (1.92%) | $228.98 | $221.67 | 497.10 K | $13.92 B |
| 02/17/2026 | $217.43 | $223.41 (2.75%) | $225.87 | $216.10 | 633.60 K | $13.71 B |
| 02/13/2026 | $217.85 | $216.32 (-0.7%) | $221.80 | $213.02 | 698.80 K | $13.28 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.
