5 DAY PERFORMANCE
+4.86%
1 MONTH PERFORMANCE
+10.20%
3 MONTH PERFORMANCE
+6.92%
6 MONTH PERFORMANCE
+16.55%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+46.24%
Ascendis Pharma A/S Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $222.55 | $226.83 (1.92%) | $228.86 | $221.91 | 421.08 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 |
| 02/12/2026 | $211.00 | $218.10 (3.36%) | $222.99 | $211.00 | 1.68 M | $13.39 B |
| 02/11/2026 | $221.83 | $221.49 (-0.15%) | $224.90 | $214.60 | 962.61 K | $13.60 B |
| 02/10/2026 | $221.54 | $224.19 (1.2%) | $225.19 | $213.02 | 967.20 K | $13.76 B |
| 02/09/2026 | $220.92 | $222.03 (0.5%) | $226.40 | $219.44 | 670.32 K | $13.63 B |
| 02/06/2026 | $217.73 | $222.15 (2.03%) | $223.24 | $212.70 | 805.54 K | $13.55 B |
| 02/05/2026 | $220.31 | $217.38 (-1.33%) | $227.18 | $215.51 | 1.33 M | $13.26 B |
| 02/04/2026 | $223.66 | $219.73 (-1.76%) | $225.90 | $216.71 | 766.90 K | $13.40 B |
| 02/03/2026 | $223.78 | $224.67 (0.4%) | $227.95 | $222.21 | 378.60 K | $13.70 B |
| 02/02/2026 | $225.67 | $223.59 (-0.92%) | $230.68 | $222.00 | 302.40 K | $13.64 B |
| 01/30/2026 | $224.00 | $226.10 (0.94%) | $228.51 | $221.52 | 330.40 K | $13.79 B |
| 01/29/2026 | $222.26 | $223.95 (0.76%) | $227.34 | $220.53 | 623.20 K | $13.66 B |
| 01/28/2026 | $238.69 | $222.45 (-6.8%) | $242.00 | $221.86 | 853.87 K | $13.57 B |
| 01/27/2026 | $233.99 | $238.80 (2.06%) | $239.65 | $232.83 | 278.84 K | $14.56 B |
| 01/26/2026 | $234.59 | $233.65 (-0.4%) | $235.79 | $229.00 | 406.96 K | $14.25 B |
| 01/23/2026 | $228.66 | $235.39 (2.94%) | $238.84 | $228.46 | 1.25 M | $14.36 B |
| 01/22/2026 | $214.87 | $228.65 (6.41%) | $236.25 | $214.27 | 1.22 M | $13.95 B |
| 01/21/2026 | $213.90 | $216.66 (1.29%) | $217.00 | $209.79 | 730.56 K | $13.21 B |
| 01/20/2026 | $203.51 | $215.58 (5.93%) | $216.18 | $200.69 | 677.86 K | $13.15 B |
| 01/16/2026 | $214.35 | $205.83 (-3.97%) | $217.00 | $205.52 | 693.10 K | $12.55 B |
| 01/15/2026 | $217.32 | $215.04 (-1.05%) | $219.00 | $213.49 | 303.30 K | $13.12 B |
| 01/14/2026 | $214.34 | $217.32 (1.39%) | $219.76 | $211.00 | 482.83 K | $13.25 B |
| 01/13/2026 | $208.00 | $215.05 (3.39%) | $221.75 | $206.00 | 1.36 M | $13.12 B |
| 01/12/2026 | $203.32 | $208.76 (2.68%) | $211.41 | $188.08 | 1.21 M | $12.73 B |
| 01/09/2026 | $213.24 | $202.99 (-4.81%) | $214.00 | $201.13 | 894.39 K | $12.38 B |
| 01/08/2026 | $214.00 | $208.75 (-2.45%) | $216.98 | $205.09 | 442.33 K | $12.73 B |
| 01/07/2026 | $209.61 | $213.28 (1.75%) | $219.27 | $209.18 | 626.23 K | $13.01 B |
| 01/06/2026 | $212.78 | $209.29 (-1.64%) | $214.40 | $204.50 | 482.53 K | $12.76 B |
| 01/05/2026 | $211.29 | $213.15 (0.88%) | $213.72 | $205.02 | 503.73 K | $13.00 B |
| 01/02/2026 | $212.84 | $213.29 (0.21%) | $215.98 | $210.76 | 343.34 K | $13.01 B |
| 12/31/2025 | $209.24 | $213.24 (1.91%) | $215.43 | $207.28 | 460.40 K | $13.01 B |
| 12/30/2025 | $210.53 | $209.34 (-0.57%) | $213.87 | $208.02 | 211.50 K | $12.77 B |
| 12/29/2025 | $209.87 | $211.02 (0.55%) | $211.98 | $208.29 | 292.53 K | $12.87 B |
| 12/26/2025 | $213.85 | $208.98 (-2.28%) | $213.85 | $208.14 | 267.84 K | $12.75 B |
| 12/24/2025 | $210.20 | $212.81 (1.24%) | $216.19 | $210.20 | 244.32 K | $12.98 B |
| 12/23/2025 | $210.73 | $209.23 (-0.71%) | $212.90 | $205.73 | 386.10 K | $12.76 B |
| 12/22/2025 | $203.41 | $209.43 (2.96%) | $210.47 | $199.92 | 646.30 K | $12.77 B |
| 12/19/2025 | $200.67 | $199.99 (-0.34%) | $202.78 | $197.16 | 1.82 M | $12.20 B |
| 12/18/2025 | $202.51 | $199.80 (-1.34%) | $204.55 | $198.00 | 799.20 K | $12.19 B |
| 12/17/2025 | $210.67 | $202.82 (-3.73%) | $213.22 | $202.09 | 681.00 K | $12.37 B |
| 12/16/2025 | $210.32 | $212.11 (0.85%) | $212.56 | $204.52 | 672.30 K | $12.94 B |
| 12/15/2025 | $217.34 | $213.24 (-1.89%) | $221.64 | $212.47 | 685.55 K | $13.01 B |
| 12/12/2025 | $209.41 | $220.42 (5.26%) | $229.94 | $207.52 | 1.47 M | $13.44 B |
| 12/11/2025 | $203.69 | $210.16 (3.18%) | $218.89 | $201.64 | 1.53 M | $12.82 B |
| 12/10/2025 | $198.01 | $201.24 (1.63%) | $201.89 | $192.28 | 1.12 M | $12.27 B |
| 12/09/2025 | $206.31 | $196.63 (-4.69%) | $209.90 | $195.64 | 894.70 K | $11.99 B |
| 12/08/2025 | $206.06 | $207.12 (0.51%) | $208.80 | $203.35 | 590.83 K | $12.63 B |
| 12/05/2025 | $209.46 | $205.44 (-1.92%) | $212.00 | $204.94 | 470.81 K | $12.53 B |
| 12/04/2025 | $198.60 | $208.58 (5.03%) | $209.45 | $198.60 | 675.00 K | $12.72 B |
| 12/03/2025 | $201.16 | $200.50 (-0.33%) | $204.50 | $198.30 | 508.13 K | $12.23 B |
| 12/02/2025 | $210.16 | $202.16 (-3.81%) | $212.25 | $200.41 | 995.20 K | $12.33 B |
| 12/01/2025 | $210.01 | $210.85 (0.4%) | $213.45 | $208.22 | 492.35 K | $12.86 B |
| 11/28/2025 | $210.01 | $212.33 (1.1%) | $214.79 | $209.00 | 273.60 K | $12.95 B |
| 11/26/2025 | $210.52 | $210.01 (-0.24%) | $218.50 | $207.60 | 682.60 K | $12.81 B |
| 11/25/2025 | $210.56 | $206.65 (-1.86%) | $213.46 | $203.02 | 469.00 K | $12.60 B |
| 11/24/2025 | $208.89 | $209.03 (0.07%) | $217.32 | $208.42 | 526.48 K | $12.75 B |
| 11/21/2025 | $209.20 | $210.49 (0.62%) | $211.75 | $205.79 | 601.00 K | $12.84 B |
| 11/20/2025 | $212.47 | $209.55 (-1.37%) | $214.32 | $208.76 | 342.10 K | $12.78 B |
| 11/19/2025 | $217.73 | $212.15 (-2.56%) | $217.84 | $208.01 | 542.24 K | $12.94 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.
