Axon Enterprise, Inc. (FRA:TCS)
Germany · Delayed Price · Currency is EUR 378.00
-14.00 (-3.57%)
At close: Mar 27, 2026
FRA:TCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 389.30 | 389.30 | 378.00 | 378.00 | 378.00 | -3.57% | 63 |
| Mar 26, 2026 | 391.90 | 401.80 | 391.90 | 392.00 | 392.00 | -2.56% | 360 |
| Mar 25, 2026 | 393.70 | 402.30 | 393.70 | 402.30 | 402.30 | -0.49% | 25 |
| Mar 24, 2026 | 432.20 | 432.20 | 403.00 | 404.30 | 404.30 | -8.07% | 10 |
| Mar 23, 2026 | 421.20 | 439.80 | 416.00 | 439.80 | 439.80 | 2.93% | 50 |
| Mar 20, 2026 | 429.30 | 432.40 | 427.30 | 427.30 | 427.30 | 0.26% | 37 |
| Mar 19, 2026 | 438.50 | 440.00 | 426.20 | 426.20 | 426.20 | -2.69% | 15 |
| Mar 18, 2026 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | 4.56% | - |
| Mar 17, 2026 | 418.90 | 418.90 | 418.90 | 418.90 | 418.90 | -1.23% | 4 |
| Mar 16, 2026 | 434.00 | 434.00 | 422.40 | 424.10 | 424.10 | -1.90% | 16 |
| Mar 13, 2026 | 429.50 | 441.20 | 429.50 | 432.30 | 432.30 | -1.19% | 97 |
| Mar 12, 2026 | 438.80 | 438.80 | 437.50 | 437.50 | 437.50 | -3.40% | 3 |
| Mar 11, 2026 | 452.90 | 452.90 | 452.90 | 452.90 | 452.90 | -4.57% | - |
| Mar 10, 2026 | 474.60 | 474.60 | 474.60 | 474.60 | 474.60 | -1.60% | - |
| Mar 9, 2026 | 489.00 | 489.00 | 470.00 | 482.30 | 482.30 | -2.61% | 44 |
| Mar 6, 2026 | 497.10 | 497.10 | 495.20 | 495.20 | 495.20 | 2.44% | 5 |
| Mar 5, 2026 | 485.00 | 485.00 | 483.40 | 483.40 | 483.40 | -1.73% | 5 |
| Mar 4, 2026 | 489.90 | 491.90 | 489.90 | 491.90 | 491.90 | -0.12% | 11 |
| Mar 3, 2026 | 488.30 | 492.50 | 480.00 | 492.50 | 492.50 | 2.95% | 15 |
| Mar 2, 2026 | 448.50 | 478.40 | 448.50 | 478.40 | 478.40 | 2.66% | 15 |
| Feb 27, 2026 | 459.40 | 466.00 | 459.40 | 466.00 | 466.00 | -0.11% | 105 |
| Feb 26, 2026 | 434.80 | 466.50 | 434.80 | 466.50 | 466.50 | 6.41% | 8 |
| Feb 25, 2026 | 434.30 | 460.00 | 432.40 | 438.40 | 438.40 | 20.74% | 398 |
| Feb 24, 2026 | 357.10 | 363.10 | 357.10 | 363.10 | 363.10 | 0.11% | 14 |
| Feb 23, 2026 | 366.60 | 366.60 | 360.00 | 362.70 | 362.70 | -2.24% | 108 |
| 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 |