Ascendis Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 76.480 | 76.480 | 76.480 | 76.480 | 76.480 | 1 |
| 2026-10-15 | 76.480 | 76.480 | 76.480 | 76.480 | 76.480 | 1 |
| 2026-10-14 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 0 |
| 2026-10-13 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 0 |
| 2026-10-12 | 76.480 | 76.480 | 76.480 | 76.480 | 76.480 | 0 |
| 2026-10-09 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 0 |
| 2026-10-08 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 0 |
| 2026-10-07 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 0 |
| 2026-10-06 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 0 |
| 2026-10-05 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 345 |
| 2026-10-02 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 0 |
| 2026-10-01 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 0 |
| 2026-09-30 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 0 |
| 2026-09-29 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 0 |
| 2026-09-28 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 0 |
| 2026-09-25 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 0 |
| 2026-09-24 | 77.280 | 77.280 | 77.280 | 77.280 | 77.280 | 0 |
| 2026-09-23 | 77.250 | 77.280 | 77.250 | 77.280 | 77.280 | 266 |
| 2026-09-22 | 79.780 | 79.780 | 79.780 | 79.780 | 79.780 | 0 |
| 2026-09-21 | 91.990 | 91.990 | 79.780 | 79.780 | 79.780 | 1,187 |
| 2026-09-18 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-17 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-16 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-15 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-14 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-11 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-10 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-09 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-08 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-07 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 0 |
| 2026-09-04 | 92.250 | 92.250 | 92.250 | 92.250 | 92.250 | 2 |
| 2026-09-03 | 89.280 | 89.280 | 89.280 | 89.280 | 89.280 | 0 |
| 2026-09-02 | 89.100 | 89.280 | 89.100 | 89.280 | 89.280 | 150 |
| 2026-09-01 | 89.100 | 89.100 | 89.100 | 89.100 | 89.100 | 50 |
| 2026-08-31 | 91.500 | 91.500 | 91.500 | 91.500 | 91.500 | 175 |
| 2026-08-28 | 86.760 | 86.760 | 86.760 | 86.760 | 86.760 | 2 |
| 2026-08-27 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-25 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-21 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-20 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-14 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-08-13 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 67 |
| 2026-08-12 | 88.200 | 88.380 | 88.200 | 88.380 | 88.380 | 20 |
| 2026-08-11 | 87.600 | 87.600 | 87.600 | 87.600 | 87.600 | 108 |
| 2026-08-10 | 85.950 | 85.950 | 85.950 | 85.950 | 85.950 | 500 |
| 2026-08-07 | 85.200 | 85.200 | 85.200 | 85.200 | 85.200 | 0 |
| 2026-08-06 | 85.200 | 85.200 | 85.200 | 85.200 | 85.200 | 50 |
| 2026-08-05 | 83.840 | 83.840 | 83.840 | 83.840 | 83.840 | 500 |
| 2026-08-04 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2026-08-03 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2026-07-31 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2026-07-30 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2026-07-29 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2026-07-28 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 0 |
| 2026-07-27 | 87.300 | 87.300 | 87.300 | 87.300 | 87.300 | 3 |
Page 1 of 10 · 596 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.