Axsome Therapeutics, Inc. (FRA:19X)
Germany · Delayed Price · Currency is EUR 141.90
+3.60 (2.60%)
At close: Mar 27, 2026
FRA:19X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 2.60% | 3 |
| Mar 26, 2026 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | -1.21% | - |
| Mar 25, 2026 | 136.40 | 140.00 | 136.40 | 140.00 | 140.00 | 4.21% | 300 |
| Mar 24, 2026 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | 0.37% | - |
| Mar 23, 2026 | 133.90 | 134.00 | 133.20 | 133.85 | 133.85 | -1.47% | 514 |
| Mar 20, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 0.85% | - |
| Mar 19, 2026 | 136.45 | 136.45 | 134.70 | 134.70 | 134.70 | -1.89% | 17 |
| Mar 18, 2026 | 139.65 | 139.65 | 137.30 | 137.30 | 137.30 | 0.37% | 2 |
| Mar 17, 2026 | 136.45 | 136.80 | 136.45 | 136.80 | 136.80 | -0.18% | 15 |
| Mar 16, 2026 | 137.90 | 138.00 | 136.00 | 137.05 | 137.05 | 0.26% | 825 |
| Mar 13, 2026 | 133.05 | 136.70 | 133.05 | 136.70 | 136.70 | 0.92% | 60 |
| Mar 12, 2026 | 136.10 | 136.10 | 135.45 | 135.45 | 135.45 | -3.04% | - |
| Mar 11, 2026 | 142.25 | 142.25 | 139.30 | 139.70 | 139.70 | -0.43% | 200 |
| Mar 10, 2026 | 140.60 | 140.60 | 140.30 | 140.30 | 140.30 | 2.67% | 2 |
| Mar 9, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | -2.71% | - |
| Mar 6, 2026 | 137.80 | 140.45 | 137.80 | 140.45 | 140.45 | 0.68% | 5 |
| Mar 5, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 0.40% | - |
| Mar 4, 2026 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | -0.64% | - |
| Mar 3, 2026 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | 3.82% | - |
| Mar 2, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -0.96% | - |
| Feb 27, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Feb 26, 2026 | 137.10 | 140.30 | 136.00 | 136.00 | 136.00 | -2.16% | 53 |
| Feb 25, 2026 | 142.40 | 142.40 | 139.00 | 139.00 | 139.00 | -5.47% | 7 |
| Feb 24, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 0.41% | - |
| Feb 23, 2026 | 152.80 | 152.80 | 145.80 | 146.45 | 146.45 | -6.69% | 85 |
| Feb 20, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | 1.23% | - |
| Feb 19, 2026 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | 1.17% | - |
| Feb 18, 2026 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | 1.12% | - |
| Feb 17, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -0.23% | - |
| Feb 16, 2026 | 155.00 | 155.00 | 151.90 | 151.90 | 151.90 | -2.50% | 8 |
| Feb 13, 2026 | 152.50 | 155.80 | 152.50 | 155.80 | 155.80 | 0.19% | 75 |
| Feb 12, 2026 | 155.70 | 155.70 | 155.50 | 155.50 | 155.50 | 1.37% | 5 |
| Feb 11, 2026 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.79% | - |
| Feb 10, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | -1.58% | - |
| Feb 9, 2026 | 153.25 | 154.65 | 153.25 | 154.65 | 154.65 | 2.05% | 17 |
| Feb 6, 2026 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | -2.63% | - |
| Feb 5, 2026 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.24% | - |
| Feb 4, 2026 | 157.05 | 157.60 | 156.60 | 157.60 | 157.60 | 1.12% | 47 |
| Feb 3, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | -0.38% | - |
| Feb 2, 2026 | 152.35 | 156.45 | 152.35 | 156.45 | 156.45 | 1.89% | 12 |
| 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 |