Axsome Therapeutics, Inc. (FRA:19X)
Germany · Delayed Price · Currency is EUR 157.60
-2.95 (-1.84%)
Last updated: Jan 23, 2026, 8:05 AM CET
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | 0.49% | - |
| Jan 29, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.51% | - |
| Jan 28, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -2.36% | - |
| Jan 27, 2026 | 154.55 | 158.90 | 154.55 | 158.90 | 158.90 | 2.15% | 5 |
| Jan 26, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -2.11% | - |
| Jan 23, 2026 | 157.60 | 158.90 | 157.60 | 158.90 | 158.90 | -1.03% | 78 |
| Jan 22, 2026 | 160.10 | 160.55 | 160.10 | 160.55 | 160.55 | -1.14% | 18 |
| Jan 21, 2026 | 155.85 | 162.40 | 155.85 | 162.40 | 162.40 | 4.17% | 104 |
| Jan 20, 2026 | 149.05 | 155.90 | 149.05 | 155.90 | 155.90 | 3.93% | 70 |
| Jan 19, 2026 | 150.00 | 150.00 | 140.55 | 150.00 | 150.00 | -0.33% | 199 |
| Jan 16, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.89% | - |
| Jan 15, 2026 | 150.40 | 151.85 | 150.40 | 151.85 | 151.85 | 2.77% | 35 |
| Jan 14, 2026 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | -1.47% | - |
| Jan 13, 2026 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 1.52% | - |
| Jan 12, 2026 | 143.65 | 147.70 | 143.65 | 147.70 | 147.70 | 3.79% | 40 |
| Jan 9, 2026 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | -1.25% | - |
| Jan 8, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -0.83% | - |
| Jan 7, 2026 | 145.45 | 145.45 | 145.30 | 145.30 | 145.30 | -0.89% | 30 |
| Jan 6, 2026 | 145.65 | 147.50 | 145.65 | 146.60 | 146.60 | -2.53% | 135 |
| Jan 5, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 0.30% | - |
| Jan 2, 2026 | 153.90 | 156.45 | 149.80 | 149.95 | 149.95 | 15.79% | 268 |
| Dec 30, 2025 | 128.00 | 130.85 | 128.00 | 129.50 | 129.50 | 1.41% | 225 |
| Dec 29, 2025 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | -1.66% | - |
| Dec 23, 2025 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 0.54% | - |
| Dec 22, 2025 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | 4.41% | - |
| Dec 19, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -0.68% | - |
| Dec 18, 2025 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | 0.48% | - |
| Dec 17, 2025 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 1.02% | - |
| Dec 16, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.08% | - |
| Dec 15, 2025 | 123.75 | 126.65 | 123.75 | 125.30 | 125.30 | -0.24% | 238 |
| Dec 12, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -0.16% | - |
| Dec 11, 2025 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 2.03% | - |
| Dec 10, 2025 | 123.45 | 123.45 | 123.30 | 123.30 | 123.30 | -1.64% | 50 |
| Dec 9, 2025 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | -0.99% | - |
| Dec 8, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -1.40% | - |
| Dec 5, 2025 | 125.60 | 128.40 | 125.60 | 128.40 | 128.40 | - | 20 |
| Dec 4, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 6.47% | 10 |
| Dec 3, 2025 | 121.55 | 121.55 | 120.60 | 120.60 | 120.60 | -3.90% | 108 |
| Dec 2, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -2.86% | - |
| Dec 1, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0.90% | 120 |
| Nov 28, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -2.21% | - |
| Nov 27, 2025 | 129.25 | 130.95 | 129.25 | 130.95 | 130.95 | 0.77% | 30 |
| Nov 26, 2025 | 128.65 | 129.95 | 128.65 | 129.95 | 129.95 | -2.00% | 6 |
| Nov 25, 2025 | 129.65 | 132.60 | 129.65 | 132.60 | 132.60 | 3.59% | 14 |
| Nov 24, 2025 | 128.60 | 128.60 | 128.00 | 128.00 | 128.00 | -0.78% | 21 |
| Nov 21, 2025 | 123.20 | 129.00 | 123.20 | 129.00 | 129.00 | 2.06% | 323 |
| Nov 20, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.48% | - |
| Nov 19, 2025 | 125.95 | 125.95 | 125.80 | 125.80 | 125.80 | -1.60% | 20 |
| Nov 18, 2025 | 123.40 | 127.85 | 123.40 | 127.85 | 127.85 | 4.75% | 58 |
| Nov 17, 2025 | 119.05 | 122.05 | 119.05 | 122.05 | 122.05 | 0.04% | 69 |