Ascendis Pharma A/S - ASND - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	217.73	222.15	222.15	223.24	212.7	805,542
February 05, 2026	220.31	217.38	217.38	227.18	215.51	1.33M
February 04, 2026	223.66	219.73	219.73	225.9	216.71	766,900
February 03, 2026	223.78	224.67	224.67	227.95	222.21	378,600
February 02, 2026	225.67	223.59	223.59	230.68	222	302,400
January 30, 2026	224	226.1	226.1	228.51	221.52	330,400
January 29, 2026	222.26	223.95	223.95	227.34	220.53	623,200
January 28, 2026	238.69	222.45	222.45	242	221.86	853,874
January 27, 2026	233.99	238.8	238.8	239.65	232.83	278,835
January 26, 2026	234.59	233.65	233.65	235.79	229	406,962
January 23, 2026	228.66	235.39	235.39	238.84	228.46	1.25M
January 22, 2026	215.83	228.65	228.65	236.25	215.83	1.22M
January 21, 2026	213.9	216.66	216.66	217	209.79	654,507
January 20, 2026	203.51	215.58	215.58	216.18	200.69	677,835
January 16, 2026	214.35	205.76	205.76	217	205.52	649,480
January 15, 2026	217.32	215.04	215.04	219	213.49	303,300
January 14, 2026	214.34	217.32	217.32	219.76	211	482,827
January 13, 2026	208	215.05	215.05	221.75	206	1.28M
January 12, 2026	203.32	208.76	208.76	211.41	188.08	1.21M
January 09, 2026	213.24	202.99	202.99	214	201.13	893,845
January 08, 2026	214	208.75	208.75	216.98	205.09	442,326
January 07, 2026	209.61	213.28	213.28	219.27	209.18	626,232
January 06, 2026	212.78	209.29	209.29	214.4	204.5	482,528
January 05, 2026	211.29	213.15	213.15	213.72	205.02	503,727
January 02, 2026	212.84	213.29	213.29	215.98	210.76	343,339
December 31, 2025	209.24	213.24	213.24	215.43	207.28	460,354
December 30, 2025	210.53	209.34	209.34	213.87	208.02	211,481
December 29, 2025	209.87	211.02	211.02	211.98	208.29	292,526
December 26, 2025	213.85	208.98	208.98	213.85	208.14	267,840
December 24, 2025	210.2	212.81	212.81	216.19	210.2	244,323
December 23, 2025	210.73	209.23	209.23	212.9	205.73	386,100
December 22, 2025	203.41	209.43	209.43	210.47	199.92	646,300
December 19, 2025	200.67	199.99	199.99	202.78	197.16	1.82M
December 18, 2025	202.51	199.8	199.8	204.55	198	799,203
December 17, 2025	210.67	202.82	202.82	213.22	202.09	681,002
December 16, 2025	210.32	212.11	212.11	212.56	204.52	672,300
December 15, 2025	217.34	213.24	213.24	221.64	212.47	685,553
December 12, 2025	209.41	220.42	220.42	229.94	207.52	1.47M
December 11, 2025	203.69	210.16	210.16	218.89	201.64	1.53M
December 10, 2025	198.01	201.24	201.24	201.89	192.28	1.12M
December 09, 2025	206.31	196.63	196.63	209.9	195.64	894,700
December 08, 2025	206.06	207.12	207.12	208.8	203.35	590,831
December 05, 2025	209.46	205.44	205.44	212	204.94	470,814
December 04, 2025	198.6	208.58	208.58	209.43	198.6	658,380
December 03, 2025	201.02	200.5	200.5	204.5	198.39	490,328
December 02, 2025	210.16	202.16	202.16	212.25	200.33	993,746
December 01, 2025	210.01	210.85	210.85	213.45	208.22	492,346
November 28, 2025	210.01	212.33	212.33	214.79	209	273,565
November 26, 2025	210.52	210.01	210.01	218.5	207.6	682,600
November 25, 2025	210.56	206.65	206.65	213.46	203.02	467,594
November 24, 2025	208.89	209.03	209.03	217.32	208.42	526,477
November 21, 2025	209.2	210.49	210.49	211.75	205.79	601,000
November 20, 2025	212.47	209.55	209.55	214.32	208.76	342,100
November 19, 2025	217.73	212.15	212.15	217.84	208.01	542,244
November 18, 2025	221.89	217.13	217.13	222.96	214.02	520,700
November 17, 2025	206.45	216.56	216.56	223.19	202.5	913,622
November 14, 2025	206.96	204.4	204.4	219.3	202.77	1.05M
November 13, 2025	192.29	206.45	206.45	208.48	188.07	1.91M
November 12, 2025	200.37	199.22	199.22	205	198.26	666,100
November 11, 2025	195.31	201.16	201.16	203	195	518,800

Ascendis Pharma A/S (ASND) NASDAQ