Axsome Therapeutics, Inc. (ETR:19X)
Germany · Delayed Price · Currency is EUR 157.50
+2.00 (1.29%)
At close: Oct 7, 2026
ETR:19X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 154.95 | 157.50 | 154.95 | 157.50 | 157.50 | 1.29% | - |
| Oct 6, 2026 | 157.60 | 157.60 | 155.45 | 155.50 | 155.50 | -1.64% | 65 |
| Oct 5, 2026 | 160.50 | 160.50 | 158.10 | 158.10 | 158.10 | -0.47% | - |
| Oct 2, 2026 | 161.60 | 163.05 | 158.85 | 158.85 | 158.85 | -2.16% | 5 |
| Oct 1, 2026 | 163.50 | 163.55 | 162.35 | 162.35 | 162.35 | -1.46% | - |
| Sep 30, 2026 | 164.50 | 164.75 | 162.95 | 164.75 | 164.75 | -1.23% | - |
| Sep 29, 2026 | 169.10 | 171.45 | 166.80 | 166.80 | 166.80 | -3.30% | 25 |
| Sep 28, 2026 | 170.15 | 172.50 | 170.15 | 172.50 | 172.50 | 0.17% | - |
| Sep 25, 2026 | 172.35 | 172.70 | 172.20 | 172.20 | 172.20 | 2.17% | - |
| Sep 24, 2026 | 168.00 | 170.50 | 168.00 | 168.55 | 168.55 | -2.35% | 20 |
| Sep 23, 2026 | 176.90 | 178.25 | 172.60 | 172.60 | 172.60 | -4.00% | 9 |
| Sep 22, 2026 | 178.30 | 179.80 | 178.30 | 179.80 | 179.80 | 0.28% | - |
| Sep 21, 2026 | 183.05 | 183.05 | 179.30 | 179.30 | 179.30 | -2.40% | - |
| Sep 18, 2026 | 186.90 | 187.15 | 183.40 | 183.70 | 183.70 | -1.13% | 20 |
| Sep 17, 2026 | 184.55 | 186.95 | 184.55 | 185.80 | 185.80 | 0.08% | - |
| Sep 16, 2026 | 176.80 | 185.65 | 173.65 | 185.65 | 185.65 | 2.03% | 3 |
| Sep 15, 2026 | 187.20 | 187.65 | 181.95 | 181.95 | 181.95 | -4.59% | - |
| Sep 14, 2026 | 189.30 | 191.50 | 189.30 | 190.70 | 190.70 | -1.42% | 2 |
| Sep 11, 2026 | 183.20 | 193.45 | 183.10 | 193.45 | 193.45 | 7.38% | - |
| Sep 10, 2026 | 182.10 | 182.10 | 180.15 | 180.15 | 180.15 | -0.03% | - |
| Sep 9, 2026 | 178.80 | 180.20 | 177.60 | 180.20 | 180.20 | 1.07% | - |
| Sep 8, 2026 | 177.35 | 178.30 | 177.35 | 178.30 | 178.30 | 0.51% | - |
| Sep 7, 2026 | 177.30 | 177.40 | 177.30 | 177.40 | 177.40 | -0.70% | - |
| Sep 4, 2026 | 174.00 | 178.65 | 173.95 | 178.65 | 178.65 | -0.58% | 100 |
| Sep 3, 2026 | 182.60 | 182.60 | 179.00 | 179.70 | 179.70 | 1.50% | 10 |
| Sep 2, 2026 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | 1.58% | - |
| Sep 1, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.60% | 54 |
| Aug 31, 2026 | 171.55 | 171.55 | 171.55 | 171.55 | 171.55 | -1.01% | - |
| Aug 28, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | -1.25% | - |
| Aug 27, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -2.01% | - |
| Aug 26, 2026 | 178.55 | 179.10 | 178.55 | 179.10 | 179.10 | 1.59% | 17 |
| Aug 25, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.42% | - |
| Aug 24, 2026 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -1.34% | 5 |
| Aug 21, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | -4.09% | - |
| Aug 19, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | -0.40% | - |
| Aug 18, 2026 | 187.85 | 187.85 | 187.85 | 187.85 | 187.85 | 1.65% | - |
| Aug 17, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.30% | - |
| Aug 14, 2026 | 183.65 | 185.35 | 183.30 | 185.35 | 185.35 | -2.47% | 26 |
| Aug 13, 2026 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | 0.72% | 25 |
| Aug 12, 2026 | 186.60 | 188.70 | 186.60 | 188.70 | 188.70 | -0.87% | 10 |
| Aug 11, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 1.47% | - |
| Aug 10, 2026 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 3.08% | - |
| Aug 7, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -1.91% | - |
| Aug 6, 2026 | 185.20 | 185.55 | 185.20 | 185.55 | 185.55 | 2.15% | 3 |
| Aug 5, 2026 | 187.25 | 187.25 | 181.65 | 181.65 | 181.65 | -1.38% | 1 |
| Aug 4, 2026 | 182.65 | 184.20 | 182.65 | 184.20 | 184.20 | 1.40% | 25 |
| Aug 3, 2026 | 187.40 | 187.40 | 181.65 | 181.65 | 181.65 | -5.46% | 135 |
| Jul 31, 2026 | 192.05 | 192.15 | 192.05 | 192.15 | 192.15 | -8.11% | 303 |
| Jul 28, 2026 | 209.10 | 209.10 | 209.10 | 209.10 | 209.10 | -0.62% | 2 |
| Jul 27, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.48% | - |