Ascendis Pharma A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 800 |
| 2025-05-13 | 64.760 | 64.760 | 64.760 | 64.760 | 64.760 | 0 |
| 2025-05-12 | 64.760 | 64.760 | 64.760 | 64.760 | 64.760 | 0 |
| 2025-05-09 | 64.760 | 64.760 | 64.760 | 64.760 | 64.760 | 0 |
| 2025-05-08 | 64.760 | 64.760 | 64.760 | 64.760 | 64.760 | 0 |
| 2025-05-07 | 64.760 | 64.760 | 64.760 | 64.760 | 64.760 | 0 |
| 2025-05-06 | 64.760 | 64.760 | 64.760 | 64.760 | 64.760 | 0 |
| 2025-05-05 | 64.760 | 64.760 | 64.760 | 64.760 | 64.760 | 200 |
| 2025-05-02 | 64.600 | 64.600 | 64.600 | 64.600 | 64.600 | 60 |
| 2025-04-30 | 63.800 | 63.800 | 63.800 | 63.800 | 63.800 | 50 |
| 2025-04-29 | 59.360 | 59.360 | 59.360 | 59.360 | 59.360 | 0 |
| 2025-04-23 | 54.370 | 59.360 | 54.370 | 59.360 | 59.360 | 3 |
| 2025-04-07 | 53.790 | 54.360 | 53.790 | 54.360 | 54.360 | 1,745 |
| 2025-04-03 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 10 |
| 2025-04-01 | 56.900 | 56.900 | 56.900 | 56.900 | 56.900 | 10 |
| 2025-03-28 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 1 |
| 2025-03-27 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 10 |
| 2025-03-26 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 10 |
| 2025-03-25 | 61.850 | 61.850 | 61.850 | 61.850 | 61.850 | 10 |
| 2025-03-24 | 63.500 | 63.720 | 63.500 | 63.720 | 63.720 | 71 |
| 2025-02-13 | 54.140 | 56.100 | 54.140 | 56.100 | 56.100 | 1,029 |
| 2025-01-08 | 58.440 | 58.440 | 58.440 | 58.440 | 58.440 | 1 |
| 2024-12-27 | 56.160 | 56.820 | 56.160 | 56.820 | 56.820 | 16 |
| 2024-12-06 | 53.350 | 53.350 | 53.350 | 53.350 | 53.350 | 8 |
| 2024-12-02 | 55.800 | 55.800 | 55.000 | 55.000 | 55.000 | 6 |
| 2024-11-28 | 54.950 | 54.950 | 54.950 | 54.950 | 54.950 | 9 |
| 2024-11-27 | 52.850 | 54.000 | 52.850 | 54.000 | 54.000 | 28 |
| 2024-11-05 | 48.840 | 48.840 | 48.840 | 48.840 | 48.840 | 6 |
| 2024-11-04 | 48.600 | 48.720 | 48.600 | 48.720 | 48.720 | 20 |
| 2024-10-30 | 48.400 | 48.400 | 48.400 | 48.400 | 48.400 | 2 |
| 2024-10-24 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 2 |
| 2024-10-16 | 49.500 | 49.500 | 49.500 | 49.500 | 49.500 | 2 |
| 2024-10-14 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 2 |
| 2024-10-07 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 100 |
| 2024-09-24 | 52.600 | 52.600 | 52.600 | 52.600 | 52.600 | 1 |
| 2024-09-18 | 53.350 | 53.350 | 53.350 | 53.350 | 53.350 | 64 |
| 2024-09-17 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 35 |
| 2024-09-16 | 51.990 | 52.400 | 51.000 | 52.400 | 52.400 | 95 |
| 2024-09-10 | 42.840 | 42.840 | 42.840 | 42.840 | 42.840 | 1 |
| 2024-06-17 | 45.100 | 45.100 | 45.100 | 45.100 | 45.100 | 5 |
| 2024-06-13 | 47.100 | 47.100 | 47.100 | 47.100 | 47.100 | 4 |
| 2024-03-27 | 48.420 | 48.420 | 48.420 | 48.420 | 48.420 | 25 |
| 2024-03-21 | 48.420 | 48.420 | 48.420 | 48.420 | 48.420 | 2 |
| 2024-03-20 | 48.150 | 48.400 | 48.150 | 48.400 | 48.400 | 64 |
| 2024-03-19 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 1 |
| 2024-03-14 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 1 |
| 2024-03-11 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 100 |
| 2024-03-08 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 300 |
| 2024-03-07 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 340 |
| 2024-03-06 | 49.250 | 49.250 | 49.250 | 49.250 | 49.250 | 440 |
| 2024-03-05 | 49.300 | 49.300 | 49.300 | 49.300 | 49.300 | 260 |
| 2024-03-04 | 49.700 | 49.850 | 48.600 | 48.600 | 48.600 | 270 |
| 2024-03-01 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 10 |
| 2024-02-29 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 10 |
| 2024-02-28 | 50.050 | 50.050 | 50.050 | 50.050 | 50.050 | 10 |
| 2024-02-27 | 51.500 | 51.500 | 51.440 | 51.440 | 51.440 | 13 |
| 2024-02-26 | 52.400 | 52.900 | 52.400 | 52.900 | 52.900 | 111 |
| 2024-02-23 | 52.400 | 52.400 | 52.400 | 52.400 | 52.400 | 20 |
| 2024-02-22 | 51.500 | 51.500 | 51.500 | 51.500 | 51.500 | 460 |
| 2024-02-21 | 50.950 | 51.600 | 50.950 | 51.400 | 51.400 | 323 |
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.