Ascendis Pharma A/S (FRA:A71)
Germany
· Delayed Price · Currency is EUR 171.00
-1.00 (-0.58%)
At close: Dec 4, 2025
Ascendis Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3.51% | - |
| Dec 4, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.58% | - |
| Dec 3, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -4.44% | - |
| Dec 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | - |
| Dec 1, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | - |
| Nov 28, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -0.56% | - |
| Nov 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.13% | - |
| Nov 26, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Nov 25, 2025 | 179.00 | 182.00 | 179.00 | 182.00 | 182.00 | -1.09% | 15 |
| Nov 24, 2025 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 2.22% | 30 |
| Nov 21, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.17% | 10 |
| Nov 20, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.10% | - |
| Nov 19, 2025 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -1.62% | 93 |
| Nov 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 6.32% | - |
| Nov 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Nov 14, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5.42% | - |
| Nov 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | 5 |
| Nov 12, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 2.38% | - |
| Nov 11, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Nov 10, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Nov 7, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | - |
| Nov 6, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Nov 4, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Nov 3, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.70% | - |
| Oct 31, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | - |
| Oct 30, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Oct 29, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | 2.31% | 31 |
| Oct 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Oct 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 1.16% | 12 |
| Oct 24, 2025 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | -0.57% | 8 |
| Oct 23, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1.75% | - |
| Oct 22, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -2.29% | - |
| Oct 21, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | - |
| Oct 20, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 2.87% | - |
| Oct 17, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.14% | - |
| Oct 16, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | 25 |
| Oct 15, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.73% | - |
| Oct 14, 2025 | 178.00 | 183.00 | 178.00 | 183.00 | 183.00 | 0.55% | 3 |
| Oct 13, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.09% | - |
| Oct 10, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 2.79% | - |
| Oct 9, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Oct 8, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Oct 7, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3.47% | - |
| Oct 6, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | - |
| Oct 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Oct 2, 2025 | 172.00 | 173.00 | 172.00 | 173.00 | 173.00 | 3.59% | 50 |
| Oct 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Sep 30, 2025 | 162.00 | 168.00 | 162.00 | 168.00 | 168.00 | 4.35% | 104 |
| Sep 29, 2025 | 163.00 | 163.00 | 158.00 | 161.00 | 161.00 | 0.63% | 103 |
| Sep 26, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 160.00 | -1.23% | 14 |
| Sep 25, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -0.61% | 20 |
| Sep 24, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| Sep 23, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.11% | 64 |
| Sep 22, 2025 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | -4.17% | 318 |
| Sep 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 125 |
| Sep 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | - |
| Sep 17, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.22% | - |
| Sep 16, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Sep 15, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Sep 12, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 5 |
| Sep 11, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 844 |
| Sep 10, 2025 | 172.00 | 173.00 | 169.00 | 169.00 | 169.00 | -3.98% | 61 |
| Sep 9, 2025 | 173.00 | 176.00 | 173.00 | 176.00 | 176.00 | 0.57% | 227 |
| Sep 8, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 3.55% | - |
| Sep 5, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Sep 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | - |
| Sep 3, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 4.85% | 3 |
| Sep 2, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Sep 1, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | - |
| Aug 29, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 15 |
| Aug 28, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -4.12% | - |
| Aug 27, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 4.94% | 2 |
| Aug 26, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Aug 25, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 22, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Aug 21, 2025 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | 0.61% | 40 |
| Aug 20, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Aug 19, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | - |
| Aug 18, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 60 |
| Aug 15, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Aug 14, 2025 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | -0.60% | 25 |
| Aug 13, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | - |
| Aug 12, 2025 | 167.00 | 177.00 | 165.00 | 165.00 | 165.00 | -1.79% | 884 |
| Aug 11, 2025 | 162.00 | 169.00 | 162.00 | 168.00 | 168.00 | 7.69% | 195 |
| Aug 8, 2025 | 165.00 | 165.00 | 156.00 | 156.00 | 156.00 | -4.29% | 37 |
| Aug 7, 2025 | 156.00 | 163.00 | 156.00 | 163.00 | 163.00 | -0.61% | 7 |
| Aug 6, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 1.86% | 60 |
| Aug 5, 2025 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 7.33% | 10 |
| Aug 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Aug 1, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| Jul 31, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 5.00% | - |
| Jul 30, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jul 29, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Jul 28, 2025 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.82% | 60 |
| Jul 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -1.39% | - |
| Jul 24, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.86% | - |
| Jul 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Jul 22, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Jul 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.97% | - |
| Jul 18, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |