Axon Enterprise, Inc. (FRA:TCS)
Germany · Delayed Price · Currency is EUR 371.00
+9.10 (2.51%)
At close: Feb 20, 2026
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 380.70 | 380.70 | 371.00 | 371.00 | 371.00 | 2.51% | 60 |
| Feb 19, 2026 | 361.90 | 361.90 | 361.90 | 361.90 | 361.90 | -2.72% | - |
| Feb 18, 2026 | 362.10 | 374.50 | 362.10 | 372.00 | 372.00 | 1.31% | 68 |
| Feb 17, 2026 | 357.00 | 367.20 | 357.00 | 367.20 | 367.20 | 0.30% | 100 |
| Feb 16, 2026 | 366.50 | 368.00 | 361.20 | 366.10 | 366.10 | 1.69% | 117 |
| Feb 13, 2026 | 362.90 | 365.80 | 358.30 | 360.00 | 360.00 | -2.54% | 56 |
| Feb 12, 2026 | 363.90 | 373.20 | 363.90 | 369.40 | 369.40 | 0.65% | 41 |
| Feb 11, 2026 | 372.40 | 375.70 | 367.00 | 367.00 | 367.00 | 0.30% | 38 |
| Feb 10, 2026 | 360.40 | 365.90 | 360.40 | 365.90 | 365.90 | 1.92% | - |
| Feb 9, 2026 | 346.50 | 361.00 | 345.40 | 359.00 | 359.00 | 4.82% | 172 |
| Feb 6, 2026 | 334.20 | 359.00 | 334.20 | 342.50 | 342.50 | 0.74% | 210 |
| Feb 5, 2026 | 362.10 | 369.30 | 340.00 | 340.00 | 340.00 | -10.05% | 65 |
| Feb 4, 2026 | 378.80 | 379.20 | 378.00 | 378.00 | 378.00 | 2.16% | 20 |
| Feb 3, 2026 | 397.20 | 405.90 | 370.00 | 370.00 | 370.00 | -7.04% | 137 |
| Feb 2, 2026 | 395.70 | 408.80 | 395.70 | 398.00 | 398.00 | -5.10% | 16 |
| Jan 30, 2026 | 418.10 | 419.40 | 414.60 | 419.40 | 419.40 | -2.17% | 51 |
| Jan 29, 2026 | 455.40 | 458.90 | 428.70 | 428.70 | 428.70 | -12.06% | 285 |
| Jan 28, 2026 | 506.60 | 506.60 | 487.50 | 487.50 | 487.50 | -1.93% | 21 |
| Jan 27, 2026 | 506.80 | 506.80 | 497.10 | 497.10 | 497.10 | -4.55% | 39 |
| Jan 26, 2026 | 510.80 | 520.80 | 510.80 | 520.80 | 520.80 | -0.04% | 3 |
| Jan 23, 2026 | 513.40 | 521.00 | 513.40 | 521.00 | 521.00 | 2.12% | 5 |
| Jan 22, 2026 | 518.40 | 529.00 | 510.20 | 510.20 | 510.20 | -1.58% | 27 |
| Jan 21, 2026 | 526.00 | 538.00 | 513.00 | 518.40 | 518.40 | -1.97% | 27 |
| Jan 20, 2026 | 528.80 | 528.80 | 528.80 | 528.80 | 528.80 | -2.76% | - |
| Jan 19, 2026 | 534.00 | 543.80 | 531.80 | 543.80 | 543.80 | -1.66% | 56 |
| Jan 16, 2026 | 546.00 | 553.00 | 546.00 | 553.00 | 553.00 | 0.91% | 22 |
| Jan 15, 2026 | 536.40 | 548.00 | 536.40 | 548.00 | 548.00 | 1.37% | 13 |
| Jan 14, 2026 | 543.60 | 554.80 | 540.60 | 540.60 | 540.60 | -2.07% | 15 |
| Jan 13, 2026 | 535.80 | 555.00 | 535.00 | 552.00 | 552.00 | 2.15% | 22 |
| Jan 12, 2026 | 541.80 | 541.80 | 538.60 | 540.40 | 540.40 | -1.39% | 33 |
| 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 |