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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 10, 2025	199.34	196.01	196.01	201	195.82	463,634
November 07, 2025	200	197.74	197.74	202.41	195.8	316,415
November 06, 2025	197.96	199.28	199.28	200.55	196.95	264,119
November 05, 2025	205.69	197.75	197.75	209	196.86	388,626
November 04, 2025	200.98	208.24	208.24	208.41	197.6	406,200
November 03, 2025	202.06	200.98	200.98	203.79	195.03	396,936
October 31, 2025	202.83	201.6	201.6	205.38	199.57	314,400
October 30, 2025	204.7	203.71	203.71	206.89	203.03	267,908
October 29, 2025	205.91	205.71	205.71	208.61	203.01	291,300
October 28, 2025	203.31	205.91	205.91	206.92	199.38	369,600
October 27, 2025	205.08	203.23	203.23	208.9	200.3	261,700
October 24, 2025	205	202	202	208.81	200	369,128
October 23, 2025	202.07	201.01	201.01	203.61	199.81	241,000
October 22, 2025	200.64	202.7	202.7	204.96	199.62	308,900
October 21, 2025	204.65	200.59	200.59	204.99	197.52	366,300
October 20, 2025	212.29	205.21	205.21	212.98	186.05	1.19M
October 17, 2025	208.25	210.5	210.5	214.47	206.02	448,300
October 16, 2025	207.12	207.03	207.03	211.66	207.03	312,630
October 15, 2025	207.95	207.12	207.12	212.48	206.02	416,875
October 14, 2025	208.91	208.71	208.71	210.71	205.4	231,241
October 13, 2025	214.06	208.43	208.43	214.06	208.35	397,033
October 10, 2025	214.18	209.55	209.55	214.54	208.46	564,844
October 09, 2025	210	214.77	214.77	216.45	208.81	641,800
October 08, 2025	213.25	210.13	210.13	213.25	208.15	560,030
October 07, 2025	212.85	209.86	209.86	212.85	206.4	286,622
October 06, 2025	202.68	210.83	210.83	214.71	201.58	848,500
October 03, 2025	202.32	204.05	204.05	205.16	201.72	401,039
October 02, 2025	203.93	200.97	200.97	204.13	199.99	399,900
October 01, 2025	199.9	204.11	204.11	205.48	198.81	498,644
September 30, 2025	192.68	198.81	198.81	199.98	191.88	571,900
September 29, 2025	192	191.6	191.6	194.06	189	487,900
September 26, 2025	190.11	191.99	191.99	192.02	188.55	273,300
September 25, 2025	192.45	189.74	189.74	192.45	187.25	371,200
September 24, 2025	194.12	193.28	193.28	198.37	191.24	200,400
September 23, 2025	195.03	193.98	193.98	198.26	193.02	220,700
September 22, 2025	191.5	196.42	196.42	197.27	187.7	1.04M
September 19, 2025	200.5	197.68	197.68	200.5	193.48	688,100
September 18, 2025	200.01	199.37	199.37	200.41	197.76	175,900
September 17, 2025	197.96	199.59	199.59	200.55	196.95	254,700
September 16, 2025	194.72	197.24	197.24	197.5	193	215,200
September 15, 2025	196.19	194.62	194.62	197	193.05	224,700
September 12, 2025	196.6	195.58	195.58	198.9	193.21	227,301
September 11, 2025	198.24	197.67	197.67	202.57	196.5	332,232

Ascendis Pharma A/S (ASND) NASDAQ