Axsome Therapeutics, Inc. (ETR:19X)
Germany · Delayed Price · Currency is EUR 179.45
-7.65 (-4.09%)
At close: Aug 21, 2026
ETR:19X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 30, 2026 | 217.50 | 217.50 | 215.00 | 215.00 | 215.00 | 1.85% | 12 |
| Jun 29, 2026 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | -2.09% | 10 |
| Jun 26, 2026 | 215.00 | 215.60 | 215.00 | 215.60 | 215.60 | 1.84% | 39 |
| Jun 25, 2026 | 210.90 | 215.30 | 210.90 | 211.70 | 211.70 | -1.17% | 8 |
| Jun 24, 2026 | 212.20 | 214.20 | 212.20 | 214.20 | 214.20 | 1.66% | 1 |
| Jun 22, 2026 | 215.40 | 215.40 | 210.70 | 210.70 | 210.70 | -2.32% | 114 |
| Jun 18, 2026 | 216.60 | 216.60 | 215.70 | 215.70 | 215.70 | -1.51% | 1 |
| Jun 17, 2026 | 218.20 | 219.00 | 218.20 | 219.00 | 219.00 | 0.64% | 56 |
| Jun 16, 2026 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -0.68% | - |
| Jun 15, 2026 | 220.50 | 220.50 | 219.10 | 219.10 | 219.10 | -1.40% | 103 |
| Jun 12, 2026 | 220.90 | 222.20 | 220.90 | 222.20 | 222.20 | 1.28% | 116 |
| Jun 11, 2026 | 218.50 | 219.40 | 218.50 | 219.40 | 219.40 | 0.64% | 1 |
| Jun 10, 2026 | 212.30 | 219.00 | 212.30 | 218.00 | 218.00 | 5.01% | 281 |
| Jun 9, 2026 | 203.20 | 207.60 | 203.10 | 207.60 | 207.60 | 3.75% | 155 |
| Jun 5, 2026 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | -1.04% | 29 |