5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+3.19%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
+17.91%
YEAR-TO-DATE PERFORMANCE
+48.22%
1 YEAR PERFORMANCE
+53.42%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $209.46 | $205.44 (-1.92%) | $212.00 | $204.94 | 470.81 K | $12.42 B |
| 12/04/2025 | $198.60 | $208.58 (5.03%) | $209.45 | $198.60 | 675.00 K | $12.61 B |
| 12/03/2025 | $201.16 | $200.50 (-0.33%) | $204.50 | $198.30 | 508.13 K | $12.12 B |
| 12/02/2025 | $210.16 | $202.16 (-3.81%) | $212.25 | $200.41 | 995.20 K | $12.22 B |
| 12/01/2025 | $210.01 | $210.85 (0.4%) | $213.45 | $208.22 | 492.35 K | $12.75 B |
| 11/28/2025 | $210.01 | $212.33 (1.1%) | $214.79 | $209.00 | 273.60 K | $12.84 B |
| 11/26/2025 | $210.52 | $210.01 (-0.24%) | $218.50 | $207.60 | 682.60 K | $12.70 B |
| 11/25/2025 | $210.56 | $206.65 (-1.86%) | $213.46 | $203.02 | 469.00 K | $12.49 B |
| 11/24/2025 | $208.89 | $209.03 (0.07%) | $217.32 | $208.42 | 526.48 K | $12.64 B |
| 11/21/2025 | $209.20 | $210.49 (0.62%) | $211.75 | $205.79 | 601.00 K | $12.73 B |
| 11/20/2025 | $212.47 | $209.55 (-1.37%) | $214.32 | $208.76 | 342.10 K | $12.67 B |
| 11/19/2025 | $217.73 | $212.15 (-2.56%) | $217.84 | $208.01 | 542.24 K | $12.83 B |
| 11/18/2025 | $221.89 | $217.13 (-2.15%) | $222.96 | $214.02 | 520.70 K | $13.13 B |
| 11/17/2025 | $206.45 | $216.56 (4.9%) | $223.19 | $202.50 | 913.62 K | $13.09 B |
| 11/14/2025 | $206.96 | $204.40 (-1.24%) | $219.30 | $202.77 | 1.05 M | $12.36 B |
| 11/13/2025 | $192.29 | $206.45 (7.36%) | $208.48 | $188.07 | 1.91 M | $12.48 B |
| 11/12/2025 | $200.37 | $199.22 (-0.57%) | $205.00 | $198.26 | 666.90 K | $12.04 B |
| 11/11/2025 | $195.31 | $201.16 (3%) | $203.00 | $195.00 | 519.09 K | $12.16 B |
| 11/10/2025 | $199.34 | $196.01 (-1.67%) | $201.00 | $195.83 | 463.63 K | $11.85 B |
| 11/07/2025 | $200.00 | $197.74 (-1.13%) | $202.41 | $195.80 | 316.42 K | $11.95 B |
| 11/06/2025 | $197.96 | $199.28 (0.67%) | $200.55 | $196.95 | 264.12 K | $12.05 B |
| 11/05/2025 | $205.69 | $197.75 (-3.86%) | $209.00 | $196.86 | 388.63 K | $11.95 B |
| 11/04/2025 | $200.98 | $208.24 (3.61%) | $208.41 | $197.60 | 406.20 K | $12.59 B |
| 11/03/2025 | $202.06 | $200.98 (-0.53%) | $203.79 | $195.03 | 396.94 K | $12.15 B |
| 10/31/2025 | $202.83 | $201.60 (-0.61%) | $205.38 | $199.57 | 314.40 K | $12.19 B |
| 10/30/2025 | $204.70 | $203.71 (-0.48%) | $206.89 | $203.03 | 267.91 K | $12.32 B |
| 10/29/2025 | $205.91 | $205.71 (-0.1%) | $208.61 | $203.01 | 291.30 K | $12.44 B |
| 10/28/2025 | $203.31 | $205.91 (1.28%) | $206.92 | $199.38 | 369.60 K | $12.45 B |
| 10/27/2025 | $205.08 | $203.23 (-0.9%) | $208.90 | $200.30 | 261.70 K | $12.29 B |
| 10/24/2025 | $205.00 | $202.00 (-1.46%) | $208.81 | $200.00 | 369.13 K | $12.21 B |
| 10/23/2025 | $202.07 | $201.01 (-0.52%) | $203.61 | $199.81 | 241.00 K | $12.15 B |
| 10/22/2025 | $200.64 | $202.70 (1.03%) | $204.96 | $199.62 | 308.90 K | $12.25 B |
| 10/21/2025 | $204.65 | $200.59 (-1.98%) | $204.99 | $197.52 | 366.30 K | $12.13 B |
| 10/20/2025 | $212.29 | $205.21 (-3.34%) | $212.98 | $186.05 | 1.19 M | $12.41 B |
| 10/17/2025 | $208.25 | $210.50 (1.08%) | $214.47 | $206.02 | 448.30 K | $12.73 B |
| 10/16/2025 | $207.12 | $207.03 (-0.04%) | $211.66 | $207.03 | 312.63 K | $12.52 B |
| 10/15/2025 | $207.95 | $207.12 (-0.4%) | $212.48 | $206.02 | 416.88 K | $12.52 B |
| 10/14/2025 | $208.91 | $208.71 (-0.1%) | $210.71 | $205.40 | 231.24 K | $12.62 B |
| 10/13/2025 | $214.06 | $208.43 (-2.63%) | $214.06 | $208.35 | 397.03 K | $12.60 B |
| 10/10/2025 | $214.18 | $209.55 (-2.16%) | $214.54 | $208.46 | 564.84 K | $12.67 B |
| 10/09/2025 | $210.00 | $214.77 (2.27%) | $216.45 | $208.81 | 641.80 K | $12.98 B |
| 10/08/2025 | $213.25 | $210.13 (-1.46%) | $213.25 | $208.15 | 560.03 K | $12.70 B |
| 10/07/2025 | $212.85 | $209.86 (-1.4%) | $212.85 | $206.40 | 286.62 K | $12.69 B |
| 10/06/2025 | $202.68 | $210.83 (4.02%) | $214.71 | $201.58 | 848.50 K | $12.75 B |
| 10/03/2025 | $202.32 | $204.05 (0.86%) | $205.16 | $201.72 | 401.04 K | $12.34 B |
| 10/02/2025 | $203.93 | $200.97 (-1.45%) | $204.13 | $199.99 | 399.90 K | $12.15 B |
| 10/01/2025 | $199.90 | $204.11 (2.11%) | $205.48 | $198.81 | 498.64 K | $12.34 B |
| 09/30/2025 | $192.68 | $198.81 (3.18%) | $199.98 | $191.88 | 571.90 K | $12.02 B |
| 09/29/2025 | $192.00 | $191.60 (-0.21%) | $194.06 | $189.00 | 487.90 K | $11.58 B |
| 09/26/2025 | $190.11 | $191.99 (0.99%) | $192.02 | $188.55 | 273.30 K | $11.61 B |
| 09/25/2025 | $192.45 | $189.74 (-1.41%) | $192.45 | $187.25 | 371.20 K | $11.47 B |
| 09/24/2025 | $194.12 | $193.28 (-0.43%) | $198.37 | $191.24 | 200.40 K | $11.68 B |
| 09/23/2025 | $195.03 | $193.98 (-0.54%) | $198.26 | $193.02 | 220.70 K | $11.73 B |
| 09/22/2025 | $194.00 | $196.42 (1.25%) | $197.27 | $187.55 | 1.06 M | $11.87 B |
| 09/19/2025 | $200.50 | $197.68 (-1.41%) | $200.50 | $193.48 | 688.10 K | $11.95 B |
| 09/18/2025 | $200.01 | $199.37 (-0.32%) | $200.42 | $197.77 | 175.94 K | $12.05 B |
| 09/17/2025 | $197.96 | $199.59 (0.82%) | $200.55 | $196.95 | 254.72 K | $12.07 B |
| 09/16/2025 | $194.72 | $197.24 (1.29%) | $197.50 | $193.00 | 215.20 K | $11.92 B |
| 09/15/2025 | $196.19 | $194.62 (-0.8%) | $197.00 | $193.05 | 224.70 K | $11.77 B |
| 09/12/2025 | $196.60 | $195.58 (-0.52%) | $198.90 | $193.21 | 227.30 K | $11.82 B |
| 09/11/2025 | $198.24 | $197.67 (-0.29%) | $202.57 | $196.50 | 332.23 K | $11.95 B |
| 09/10/2025 | $200.99 | $198.46 (-1.26%) | $201.78 | $196.06 | 486.73 K | $12.00 B |
| 09/09/2025 | $206.65 | $202.91 (-1.81%) | $206.65 | $201.80 | 330.00 K | $12.27 B |
| 09/08/2025 | $203.74 | $205.22 (0.73%) | $208.16 | $202.22 | 608.32 K | $12.41 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.
