Get the Stockscreener App
218.10
1.53%
-3.39
After Hours:
218.10
Ascendis Pharma A S Adr Stock (ASND) Price History
The historical daily chart and data for Ascendis Pharma A S Adr stock (ASND), show that the latest closing stock price as of February 12, 2026, is $218.10.
- Ascendis Pharma A S Adr all-time high stock price is $242.00, occurred on January 28, 2026.
- The lowest Ascendis Pharma A S Adr stock price recorded was $11.92 on June 07, 2016. Since then, Ascendis Pharma A S Adr's stock price has risen over 1,730% to $218.10 now.
- The 52-week high stock price for ASND is $242.00, representing a 10.96% increase from the current share price, occurred on January 28, 2026.
- The 52-week low stock price for ASND is $124.06, indicating a -43.12% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ascendis Pharma A S Adr (ASND) stock in the beginning of 2025 was $135.51. The stock closed the year at $122.13, a loss of over -9.87% for the year.
The table below shows more information about ASND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 12, 2026 | $223.0 | $211.0 | $11.99 | 1,674,759.0 | -1.53% |
| Feb 11, 2026 | $224.9 | $214.6 | $10.30 | 962,411.0 | -1.20% |
| Feb 10, 2026 | $225.2 | $213.0 | $12.17 | 984,704.0 | +0.97% |
| Feb 09, 2026 | $226.4 | $219.4 | $6.96 | 665,357.0 | -0.05% |
| Feb 06, 2026 | $223.2 | $212.7 | $10.55 | 805,337.0 | +2.19% |
| Feb 05, 2026 | $227.2 | $215.5 | $11.67 | 1,326,537.0 | -1.07% |
| Feb 04, 2026 | $225.9 | $216.7 | $9.18 | 766,883.0 | -2.20% |
| Feb 03, 2026 | $227.9 | $222.2 | $5.74 | 362,573.0 | +0.48% |
| Feb 02, 2026 | $230.7 | $222.0 | $8.68 | 300,435.0 | -1.11% |
| Jan 30, 2026 | $228.5 | $221.5 | $6.98 | 327,348.0 | +0.96% |
| Jan 29, 2026 | $227.3 | $220.5 | $6.81 | 623,157.0 | +0.67% |
| Jan 28, 2026 | $242.0 | $221.9 | $20.14 | 853,757.0 | -6.85% |
| Jan 27, 2026 | $239.6 | $232.8 | $6.81 | 278,796.0 | +2.20% |
| Jan 26, 2026 | $235.8 | $229.0 | $6.79 | 406,943.0 | -0.74% |
| Jan 23, 2026 | $238.8 | $228.5 | $10.38 | 1,256,197.0 | +2.95% |
| Jan 22, 2026 | $236.2 | $214.3 | $21.97 | 1,223,235.0 | +5.53% |
| Jan 21, 2026 | $217.0 | $209.8 | $7.21 | 654,502.0 | +0.50% |
| Jan 20, 2026 | $216.2 | $200.7 | $15.50 | 677,835.0 | +4.74% |
| Jan 16, 2026 | $217.0 | $205.5 | $11.48 | 677,293.0 | -4.28% |
| Jan 15, 2026 | $219.0 | $213.5 | $5.51 | 303,278.0 | -1.05% |
| Jan 14, 2026 | $219.8 | $211.0 | $8.76 | 482,829.0 | +1.06% |
Ascendis Pharma A S Adr Stock (ASND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ascendis Pharma A S Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ascendis Pharma A S Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ascendis Pharma A S Adr Stock (ASND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $230.7 | $211.0 | $19.68 | 9,523,755.0 | -3.54% |
| Jan, 2026 | $242.0 | $188.1 | $53.92 | 13,573,071.0 | +6.03% |
Ascendis Pharma A S Adr Stock (ASND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $229.9 | $192.3 | $37.66 | 15,164,514.0 | -1.41% |
| Nov, 2025 | $223.2 | $188.1 | $35.11 | 11,166,154.0 | +5.32% |
| Oct, 2025 | $216.4 | $186.1 | $30.40 | 9,998,108.0 | +1.40% |
| Sep, 2025 | $208.2 | $187.2 | $20.91 | 8,505,852.0 | +2.34% |
| Aug, 2025 | $200.0 | $171.9 | $28.09 | 11,175,994.0 | +11.97% |
| Jul, 2025 | $180.0 | $160.9 | $19.14 | 9,824,160.0 | +0.52% |
| Jun, 2025 | $180.8 | $165.0 | $15.76 | 8,254,406.0 | +5.99% |
| May, 2025 | $183.0 | $150.9 | $32.11 | 10,155,887.0 | -4.46% |
| Apr, 2025 | $171.3 | $124.1 | $47.28 | 11,735,999.0 | +9.35% |
| Mar, 2025 | $169.4 | $136.6 | $32.80 | 8,392,520.0 | -0.46% |
| Feb, 2025 | $157.5 | $118.0 | $39.46 | 9,916,304.0 | +19.84% |
| Jan, 2025 | $142.0 | $122.5 | $19.47 | 8,244,042.0 | -5.09% |
Ascendis Pharma A S Adr Stock (ASND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $141.5 | $126.7 | $14.74 | 6,562,480.0 | +0.29% |
| Nov, 2024 | $137.7 | $118.0 | $19.65 | 10,041,367.0 | +10.80% |
| Oct, 2024 | $149.3 | $120.8 | $28.54 | 8,876,927.0 | -17.74% |
| Sep, 2024 | $155.5 | $111.1 | $44.44 | 22,199,368.0 | +7.84% |
| Aug, 2024 | $144.6 | $120.2 | $24.44 | 8,741,589.0 | +3.71% |
| Jul, 2024 | $142.2 | $130.6 | $11.64 | 5,741,204.0 | -2.11% |
| Jun, 2024 | $140.1 | $121.1 | $19.02 | 5,413,986.0 | +0.95% |
| May, 2024 | $144.0 | $116.6 | $27.37 | 11,385,747.0 | -2.41% |
| Apr, 2024 | $156.8 | $133.4 | $23.45 | 6,278,349.0 | -8.42% |
| Mar, 2024 | $155.0 | $143.2 | $11.80 | 5,555,966.0 | +2.31% |
| Feb, 2024 | $161.0 | $129.2 | $31.75 | 9,016,016.0 | +13.72% |
| Jan, 2024 | $140.0 | $119.0 | $20.97 | 8,831,640.0 | +3.16% |
1.24%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):