5 DAY PERFORMANCE
-7.59%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-2.89%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
+12.51%
1 YEAR PERFORMANCE
+23.48%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $265.37 | $277.18 (4.45%) | $277.83 | $265.37 | 739.70 K | $17.10 B |
| 07/07/2026 | $269.86 | $266.97 (-1.07%) | $273.80 | $266.65 | 627.62 K | $16.47 B |
| 07/06/2026 | $274.26 | $267.92 (-2.31%) | $274.56 | $266.05 | 547.13 K | $16.53 B |
| 07/02/2026 | $270.90 | $274.50 (1.33%) | $274.89 | $265.76 | 552.43 K | $16.93 B |
| 07/01/2026 | $267.51 | $267.79 (0.1%) | $268.23 | $262.18 | 541.80 K | $16.52 B |
| 06/30/2026 | $265.00 | $266.72 (0.65%) | $269.35 | $262.76 | 630.51 K | $16.45 B |
| 06/29/2026 | $263.23 | $263.70 (0.18%) | $264.32 | $257.01 | 1.11 M | $16.27 B |
| 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 |
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.
