Skip to main content
ASND logo

Ascendis Pharma A/S

ASNDNASDAQHealthcareBiotechnology

$225.24Today:- (-)1Y +7.66%

As of Oct 16, 2026 close

Market cap
$15.48B
P/E (TTM)
18.23
Forward P/E
-
Dividend yield
-
52-week range
$186.05$282.15
Volume (live)
-
Avg. volume (3M)
857.03K

Ascendis Pharma A/S (ASND) Historical Stock Prices

Analyze Ascendis Pharma A/S (ASND) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ascendis Pharma A/S (ASND) Interactive Price Chart

Interactive historical price chart showing Ascendis Pharma A/S stock price movements and trends across multiple time periods.

Loading chart...

ASND Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ASND historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026226.62226.76223.78225.24225.24680.31K
Oct 15, 2026230.40234.01226.06226.62226.62399.16K
Oct 14, 2026222.54227.83222.00227.00227.00995.63K
Oct 13, 2026225.99228.91222.21223.21223.21592.24K
Oct 12, 2026229.00229.23226.66227.00227.00569.50K
Oct 9, 2026225.08233.96223.96229.23229.23760.99K
Oct 8, 2026227.83227.98219.52222.69222.69924.13K
Oct 7, 2026224.36229.00223.05228.41228.41820.54K
Oct 6, 2026229.21230.91222.72226.05226.051.03M
Oct 5, 2026229.66230.73226.84228.03228.03783.21K
Oct 2, 2026227.63229.02225.20227.87227.87641.43K
Oct 1, 2026228.03229.88226.00227.31227.31805.98K
Sep 30, 2026227.97230.97226.18227.83227.83926.23K
Sep 29, 2026227.42229.89223.70228.07228.07741.87K
Sep 28, 2026226.00231.14224.81230.05230.05747.55K
Sep 25, 2026230.13230.43224.26225.60225.60419.97K
Sep 24, 2026223.00231.13220.23230.70230.701.17M
Sep 23, 2026236.83237.98220.59223.13223.131.22M
Sep 22, 2026239.09240.69234.67237.57237.57548.32K
Sep 21, 2026238.66241.50237.00237.59237.59822.99K
Sep 18, 2026238.15243.68236.02236.72236.721.56M
Sep 17, 2026249.23249.23237.13239.04239.041.10M
Sep 16, 2026239.70249.00237.22247.69247.691.26M
Sep 15, 2026257.17257.53228.56239.77239.772.96M
Sep 14, 2026265.00265.50260.00264.92264.92417.85K
Sep 11, 2026263.34266.34259.48263.51263.51443.61K
Sep 10, 2026260.00262.17258.01261.23261.23505.04K
Sep 9, 2026270.89272.37260.75260.81260.81497.43K
Sep 8, 2026263.41272.47262.32270.09270.09653.37K
Sep 4, 2026267.96271.14265.22270.56270.56723.51K
Sep 3, 2026266.94272.44265.80271.12271.121.02M
Sep 2, 2026261.39268.71257.52267.31267.31418.30K
Sep 1, 2026261.65266.63256.27260.25260.25610.60K
Aug 31, 2026247.65268.98247.65263.04263.041.03M
Aug 28, 2026248.11250.23246.30247.91247.91314.79K
Aug 27, 2026249.73250.69248.41249.36249.36189.53K
Aug 26, 2026252.84252.84249.16250.25250.25237.43K
Aug 25, 2026253.01256.60251.32252.99252.99333.52K
Aug 24, 2026256.35256.35247.03251.95251.95329.92K
Aug 21, 2026253.62257.88252.87253.29253.29363.77K
Aug 20, 2026256.65260.98253.21254.81254.81533.64K
Aug 19, 2026255.00261.61251.11259.62259.62541.22K
Aug 18, 2026246.47253.55245.68248.85248.85452.63K
Aug 17, 2026246.33250.62242.00247.40247.40607.65K
Aug 14, 2026243.63249.52240.64248.50248.50650.36K
Aug 13, 2026250.38251.43244.12246.23246.231.06M
Aug 12, 2026253.92258.55251.92255.46255.46440.05K
Aug 11, 2026256.70258.48252.26254.57254.57418.49K
Aug 10, 2026255.01257.42251.00255.62255.62423.48K
Aug 7, 2026251.76257.57251.76255.41255.41325.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.