Axon Enterprise, Inc. (FRA:TCS)
Germany · Delayed Price · Currency is EUR 548.00
+13.20 (2.47%)
At close: Jan 9, 2026
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 521.00 | 548.00 | 521.00 | 548.00 | 548.00 | 2.47% | 12 |
| Jan 8, 2026 | 534.80 | 534.80 | 534.80 | 534.80 | 534.80 | 1.79% | 5 |
| Jan 7, 2026 | 529.40 | 541.80 | 525.40 | 525.40 | 525.40 | -1.79% | 81 |
| Jan 6, 2026 | 500.00 | 535.00 | 500.00 | 535.00 | 535.00 | 4.29% | 7 |
| Jan 5, 2026 | 478.70 | 513.00 | 478.20 | 513.00 | 513.00 | 8.48% | 20 |
| Jan 2, 2026 | 485.00 | 485.00 | 472.90 | 472.90 | 472.90 | -3.05% | 24 |
| Dec 30, 2025 | 487.70 | 487.80 | 487.70 | 487.80 | 487.80 | -1.26% | 5 |
| Dec 29, 2025 | 500.20 | 500.20 | 492.00 | 494.00 | 494.00 | -0.72% | 61 |
| Dec 23, 2025 | 504.20 | 505.00 | 497.60 | 497.60 | 497.60 | -1.35% | 28 |
| Dec 22, 2025 | 504.40 | 504.40 | 504.40 | 504.40 | 504.40 | 4.00% | 2 |
| Dec 19, 2025 | 475.50 | 485.00 | 475.50 | 485.00 | 485.00 | 1.98% | 20 |
| Dec 18, 2025 | 464.50 | 475.60 | 464.50 | 475.60 | 475.60 | 1.62% | 15 |
| Dec 17, 2025 | 469.80 | 480.40 | 468.00 | 468.00 | 468.00 | 1.74% | 171 |
| Dec 16, 2025 | 460.80 | 468.00 | 460.00 | 460.00 | 460.00 | -3.79% | 120 |
| Dec 15, 2025 | 478.10 | 478.10 | 478.10 | 478.10 | 478.10 | -0.40% | 11 |
| Dec 12, 2025 | 490.00 | 493.00 | 480.00 | 480.00 | 480.00 | -3.25% | 16 |
| Dec 11, 2025 | 484.80 | 496.10 | 478.30 | 496.10 | 496.10 | 0.22% | 19 |
| Dec 10, 2025 | 465.40 | 495.00 | 465.40 | 495.00 | 495.00 | 5.91% | 40 |
| Dec 9, 2025 | 470.90 | 475.50 | 467.40 | 467.40 | 467.40 | -0.81% | 20 |
| Dec 8, 2025 | 478.30 | 478.30 | 469.10 | 471.20 | 471.20 | 0.26% | 64 |
| Dec 5, 2025 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | -0.02% | 20 |
| Dec 4, 2025 | 461.90 | 470.10 | 461.90 | 470.10 | 470.10 | 2.46% | 28 |
| Dec 3, 2025 | 458.50 | 458.80 | 458.50 | 458.80 | 458.80 | -1.21% | 2 |
| Dec 2, 2025 | 454.20 | 464.40 | 454.20 | 464.40 | 464.40 | 2.29% | 23 |
| Dec 1, 2025 | 460.00 | 465.90 | 454.00 | 454.00 | 454.00 | -0.53% | 31 |
| Nov 28, 2025 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 0.26% | - |
| Nov 27, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | -1.41% | - |
| Nov 26, 2025 | 454.40 | 461.70 | 454.40 | 461.70 | 461.70 | 2.90% | 10 |
| Nov 25, 2025 | 450.10 | 457.90 | 448.70 | 448.70 | 448.70 | -0.73% | 49 |
| Nov 24, 2025 | 452.00 | 453.40 | 447.20 | 452.00 | 452.00 | -1.40% | 29 |
| Nov 21, 2025 | 447.80 | 458.90 | 446.20 | 458.40 | 458.40 | 1.87% | 65 |
| Nov 20, 2025 | 466.00 | 475.20 | 450.00 | 450.00 | 450.00 | -1.12% | 59 |
| Nov 19, 2025 | 455.40 | 465.70 | 455.10 | 455.10 | 455.10 | -1.58% | 57 |
| Nov 18, 2025 | 461.00 | 465.00 | 461.00 | 462.40 | 462.40 | -0.88% | 74 |
| Nov 17, 2025 | 480.00 | 486.90 | 466.50 | 466.50 | 466.50 | -3.08% | 141 |
| Nov 14, 2025 | 482.90 | 484.00 | 478.00 | 481.30 | 481.30 | -3.12% | 208 |
| Nov 13, 2025 | 488.50 | 496.80 | 488.50 | 496.80 | 496.80 | 0.38% | 34 |
| Nov 12, 2025 | 491.20 | 501.60 | 491.20 | 494.90 | 494.90 | 1.41% | 54 |
| Nov 11, 2025 | 500.40 | 501.00 | 488.00 | 488.00 | 488.00 | -4.43% | 104 |
| Nov 10, 2025 | 522.00 | 523.00 | 510.60 | 510.60 | 510.60 | 0.12% | 76 |
| Nov 7, 2025 | 506.00 | 513.00 | 506.00 | 510.00 | 510.00 | -0.97% | 12 |
| Nov 6, 2025 | 549.00 | 561.60 | 515.00 | 515.00 | 515.00 | -6.36% | 57 |
| Nov 5, 2025 | 493.10 | 553.80 | 485.80 | 550.00 | 550.00 | -10.57% | 211 |
| Nov 4, 2025 | 613.40 | 630.00 | 613.40 | 615.00 | 615.00 | -1.35% | 18 |
| Nov 3, 2025 | 637.00 | 646.00 | 623.40 | 623.40 | 623.40 | -3.14% | 71 |
| Oct 31, 2025 | 640.00 | 643.60 | 640.00 | 643.60 | 643.60 | -0.46% | 26 |
| Oct 30, 2025 | 646.60 | 646.60 | 646.60 | 646.60 | 646.60 | 0.22% | - |
| Oct 29, 2025 | 645.20 | 645.20 | 645.20 | 645.20 | 645.20 | -1.38% | - |
| Oct 28, 2025 | 635.60 | 654.20 | 635.60 | 654.20 | 654.20 | 1.96% | 25 |
| Oct 27, 2025 | 648.00 | 648.20 | 635.20 | 641.60 | 641.60 | 2.00% | 54 |