Axsome Therapeutics, Inc. (FRA:19X)
Germany · Delayed Price · Currency is EUR 129.20
+1.15 (0.90%)
Last updated: Dec 1, 2025, 8:05 AM CET
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 116.55 | 122.00 | 116.55 | 122.00 | 122.00 | 1.24% | 34 |
| Nov 13, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.87% | - |
| Nov 12, 2025 | 119.30 | 122.80 | 119.30 | 122.80 | 122.80 | 3.58% | 10 |
| Nov 11, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 0.17% | - |
| Nov 10, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -1.09% | - |
| Nov 7, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 2.75% | - |
| Nov 6, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | 0.22% | - |
| Nov 5, 2025 | 116.25 | 116.25 | 116.20 | 116.20 | 116.20 | 0.52% | 20 |
| Nov 4, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.92% | - |
| Nov 3, 2025 | 115.60 | 115.60 | 114.55 | 114.55 | 114.55 | -1.46% | 25 |
| Oct 31, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0.39% | 40 |
| Oct 30, 2025 | 113.45 | 115.80 | 113.45 | 115.80 | 115.80 | 1.67% | 29 |
| Oct 29, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -2.23% | - |
| Oct 28, 2025 | 114.25 | 116.55 | 114.25 | 116.50 | 116.50 | 2.01% | 55 |
| Oct 27, 2025 | 110.80 | 114.85 | 110.60 | 114.20 | 114.20 | 3.68% | 44 |
| Oct 24, 2025 | 108.40 | 110.15 | 108.40 | 110.15 | 110.15 | -0.27% | 30 |
| Oct 23, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 0.59% | - |
| Oct 22, 2025 | 111.95 | 112.00 | 109.80 | 109.80 | 109.80 | -1.79% | 335 |
| Oct 21, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.06% | - |
| Oct 20, 2025 | 109.55 | 113.00 | 109.55 | 113.00 | 113.00 | 7.77% | 47 |
| Oct 17, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -4.60% | - |
| Oct 16, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.85% | - |
| Oct 15, 2025 | 105.25 | 107.90 | 105.25 | 107.90 | 107.90 | 4.71% | 1 |
| Oct 14, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -2.32% | - |
| Oct 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.72% | - |
| Oct 10, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -1.27% | - |
| Oct 9, 2025 | 100.85 | 106.10 | 100.85 | 106.10 | 106.10 | 5.10% | 5 |
| Oct 8, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -0.20% | - |
| Oct 7, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.30% | - |
| Oct 6, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 0.15% | - |
| Oct 3, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -1.12% | - |
| Oct 2, 2025 | 99.70 | 102.45 | 99.70 | 102.45 | 102.45 | 0.89% | 100 |
| Oct 1, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 2.64% | - |
| Sep 30, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | 0.41% | - |
| Sep 29, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -1.46% | - |
| Sep 26, 2025 | 98.08 | 100.00 | 98.08 | 100.00 | 100.00 | -2.39% | 24 |
| Sep 25, 2025 | 100.00 | 102.45 | 100.00 | 102.45 | 102.45 | 3.36% | 50 |
| Sep 24, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -0.24% | - |
| Sep 23, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 1.93% | - |
| Sep 22, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -2.03% | - |