Axsome Therapeutics, Inc. (ETR:19X)
Germany · Delayed Price · Currency is EUR 190.70
-2.75 (-1.42%)
At close: Sep 14, 2026
ETR:19X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 24, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 3.87% | - |
| Jul 22, 2026 | 210.00 | 210.00 | 201.60 | 201.60 | 201.60 | 1.84% | 24 |
| Jul 21, 2026 | 197.95 | 197.95 | 197.95 | 197.95 | 197.95 | -0.95% | 259 |
| Jul 20, 2026 | 198.20 | 199.85 | 197.30 | 199.85 | 199.85 | -1.21% | 300 |
| Jul 17, 2026 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | -2.83% | 10 |
| Jul 16, 2026 | 208.00 | 208.20 | 208.00 | 208.20 | 208.20 | 2.16% | 5 |
| Jul 15, 2026 | 204.50 | 204.50 | 203.80 | 203.80 | 203.80 | - | 32 |
| Jul 14, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 2.49% | - |
| Jul 13, 2026 | 201.80 | 201.80 | 198.15 | 198.85 | 198.85 | -2.43% | 333 |
| Jul 10, 2026 | 203.50 | 203.80 | 203.50 | 203.80 | 203.80 | -7.82% | 24 |
| Jul 9, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 1.56% | 1 |
| Jul 8, 2026 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | 1.26% | - |
| Jul 7, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.89% | 16 |
| Jul 6, 2026 | 216.00 | 216.00 | 213.10 | 213.10 | 213.10 | 1.14% | 28 |
| Jul 3, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - | 2 |
| Jul 2, 2026 | 214.50 | 214.50 | 210.70 | 210.70 | 210.70 | -1.22% | 71 |
| Jul 1, 2026 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | -0.79% | - |