5 DAY PERFORMANCE
+5.29%
1 MONTH PERFORMANCE
-8.01%
3 MONTH PERFORMANCE
-12.89%
6 MONTH PERFORMANCE
-0.74%
YEAR-TO-DATE PERFORMANCE
+12.51%
1 YEAR PERFORMANCE
+11.71%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $227.83 | $222.69 (-2.26%) | $227.98 | $219.52 | 924.77 K | $14.33 B |
| 10/07/2026 | $224.36 | $228.41 (1.81%) | $229.00 | $223.05 | 820.55 K | $14.70 B |
| 10/06/2026 | $229.21 | $226.05 (-1.38%) | $230.91 | $222.72 | 1.09 M | $14.55 B |
| 10/05/2026 | $229.66 | $228.03 (-0.71%) | $230.73 | $226.84 | 783.23 K | $14.67 B |
| 10/02/2026 | $227.63 | $227.87 (0.11%) | $229.02 | $225.20 | 641.44 K | $14.66 B |
| 10/01/2026 | $228.03 | $227.31 (-0.32%) | $229.88 | $226.00 | 805.98 K | $14.63 B |
| 09/30/2026 | $227.97 | $227.83 (-0.06%) | $230.97 | $226.18 | 926.23 K | $14.66 B |
| 09/29/2026 | $227.42 | $228.07 (0.29%) | $229.89 | $223.70 | 741.90 K | $14.68 B |
| 09/28/2026 | $226.00 | $230.05 (1.79%) | $231.14 | $224.81 | 747.55 K | $14.80 B |
| 09/25/2026 | $230.13 | $225.60 (-1.97%) | $230.43 | $224.26 | 420.00 K | $14.52 B |
| 09/24/2026 | $223.00 | $230.70 (3.45%) | $231.13 | $220.23 | 1.17 M | $14.84 B |
| 09/23/2026 | $236.83 | $223.13 (-5.78%) | $237.98 | $220.60 | 1.22 M | $14.36 B |
| 09/22/2026 | $239.09 | $237.57 (-0.64%) | $240.69 | $234.67 | 548.32 K | $15.29 B |
| 09/21/2026 | $238.66 | $237.59 (-0.45%) | $241.51 | $237.00 | 823.00 K | $15.29 B |
| 09/18/2026 | $238.15 | $236.72 (-0.6%) | $243.68 | $236.02 | 1.56 M | $15.23 B |
| 09/17/2026 | $249.23 | $239.04 (-4.09%) | $249.23 | $237.13 | 1.10 M | $15.38 B |
| 09/16/2026 | $239.70 | $247.69 (3.33%) | $249.01 | $237.23 | 1.26 M | $15.94 B |
| 09/15/2026 | $257.17 | $239.77 (-6.77%) | $257.53 | $228.56 | 2.96 M | $15.43 B |
| 09/14/2026 | $265.00 | $264.92 (-0.03%) | $265.50 | $260.00 | 417.85 K | $17.05 B |
| 09/11/2026 | $263.34 | $263.52 (0.07%) | $266.34 | $259.48 | 443.61 K | $16.96 B |
| 09/10/2026 | $260.00 | $261.23 (0.47%) | $262.17 | $258.01 | 505.04 K | $16.81 B |
| 09/09/2026 | $270.89 | $260.81 (-3.72%) | $272.37 | $260.75 | 497.43 K | $16.78 B |
| 09/08/2026 | $263.41 | $270.09 (2.54%) | $272.47 | $262.32 | 653.37 K | $17.38 B |
| 09/04/2026 | $267.96 | $270.56 (0.97%) | $271.14 | $265.22 | 723.52 K | $17.41 B |
| 09/03/2026 | $266.94 | $271.12 (1.57%) | $272.44 | $265.80 | 1.02 M | $17.45 B |
| 09/02/2026 | $261.39 | $267.31 (2.26%) | $268.71 | $257.52 | 418.30 K | $17.20 B |
| 09/01/2026 | $261.65 | $260.25 (-0.54%) | $266.63 | $256.27 | 610.60 K | $16.75 B |
| 08/31/2026 | $247.65 | $263.04 (6.21%) | $268.98 | $247.65 | 1.03 M | $16.93 B |
| 08/28/2026 | $248.11 | $247.91 (-0.08%) | $250.23 | $246.30 | 314.80 K | $15.95 B |
| 08/27/2026 | $249.73 | $249.36 (-0.15%) | $250.69 | $248.41 | 189.54 K | $16.05 B |
| 08/26/2026 | $252.84 | $250.25 (-1.02%) | $252.84 | $249.16 | 237.43 K | $16.10 B |
| 08/25/2026 | $253.01 | $252.99 (-0.01%) | $256.60 | $251.33 | 333.52 K | $16.28 B |
| 08/24/2026 | $256.35 | $251.95 (-1.72%) | $256.35 | $247.03 | 329.92 K | $16.21 B |
| 08/21/2026 | $253.62 | $253.29 (-0.13%) | $257.89 | $252.87 | 363.80 K | $16.30 B |
| 08/20/2026 | $256.65 | $254.81 (-0.72%) | $260.98 | $253.21 | 533.64 K | $16.40 B |
| 08/19/2026 | $255.00 | $259.62 (1.81%) | $261.61 | $251.11 | 541.22 K | $16.71 B |
| 08/18/2026 | $246.47 | $248.85 (0.97%) | $253.55 | $245.68 | 452.63 K | $16.01 B |
| 08/17/2026 | $246.33 | $247.40 (0.43%) | $250.62 | $242.00 | 607.70 K | $15.92 B |
| 08/14/2026 | $243.63 | $248.50 (2%) | $249.52 | $240.64 | 650.40 K | $15.99 B |
| 08/13/2026 | $250.38 | $246.23 (-1.66%) | $251.43 | $244.12 | 1.06 M | $15.84 B |
| 08/12/2026 | $253.92 | $255.46 (0.61%) | $258.55 | $251.92 | 440.05 K | $16.44 B |
| 08/11/2026 | $256.70 | $254.57 (-0.83%) | $258.48 | $252.26 | 418.50 K | $15.70 B |
| 08/10/2026 | $255.01 | $255.62 (0.24%) | $257.42 | $251.00 | 423.50 K | $15.77 B |
| 08/07/2026 | $251.76 | $255.41 (1.45%) | $257.57 | $251.76 | 325.56 K | $15.75 B |
| 08/06/2026 | $244.70 | $249.85 (2.1%) | $254.98 | $244.70 | 746.64 K | $15.41 B |
| 08/05/2026 | $246.64 | $244.20 (-0.99%) | $249.50 | $243.57 | 486.26 K | $15.06 B |
| 08/04/2026 | $245.90 | $244.59 (-0.53%) | $247.98 | $239.56 | 791.83 K | $15.09 B |
| 08/03/2026 | $244.68 | $243.45 (-0.5%) | $245.66 | $239.93 | 622.95 K | $15.02 B |
| 07/31/2026 | $249.71 | $243.91 (-2.32%) | $252.46 | $243.30 | 508.90 K | $15.04 B |
| 07/30/2026 | $250.00 | $251.07 (0.43%) | $253.07 | $245.84 | 475.23 K | $15.49 B |
| 07/29/2026 | $254.94 | $252.05 (-1.13%) | $260.22 | $251.66 | 507.10 K | $15.55 B |
| 07/28/2026 | $255.53 | $254.44 (-0.43%) | $255.53 | $246.62 | 578.60 K | $15.69 B |
| 07/27/2026 | $255.56 | $253.42 (-0.84%) | $258.58 | $252.93 | 365.41 K | $15.63 B |
| 07/24/2026 | $254.40 | $253.86 (-0.21%) | $258.86 | $251.99 | 390.40 K | $15.66 B |
| 07/23/2026 | $251.55 | $252.66 (0.44%) | $256.09 | $249.99 | 308.32 K | $15.58 B |
| 07/22/2026 | $255.20 | $251.93 (-1.28%) | $257.71 | $251.68 | 412.32 K | $15.54 B |
| 07/21/2026 | $252.72 | $255.20 (0.98%) | $257.12 | $250.03 | 549.02 K | $15.74 B |
| 07/20/2026 | $262.15 | $251.76 (-3.96%) | $263.26 | $251.71 | 515.43 K | $15.53 B |
| 07/17/2026 | $259.50 | $261.00 (0.58%) | $267.50 | $259.20 | 668.30 K | $16.10 B |
| 07/16/2026 | $267.39 | $259.80 (-2.84%) | $267.39 | $259.22 | 485.85 K | $16.02 B |
| 07/15/2026 | $265.01 | $268.57 (1.34%) | $268.77 | $260.90 | 442.00 K | $16.57 B |
| 07/14/2026 | $265.79 | $265.57 (-0.08%) | $268.14 | $263.27 | 516.50 K | $16.38 B |
| 07/13/2026 | $267.02 | $265.22 (-0.67%) | $267.03 | $262.02 | 601.10 K | $16.36 B |
| 07/10/2026 | $275.43 | $270.45 (-1.81%) | $276.91 | $267.85 | 375.40 K | $16.68 B |
| 07/09/2026 | $277.56 | $275.43 (-0.77%) | $282.15 | $274.07 | 667.14 K | $16.99 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.
