Axon Enterprise, Inc. (FRA:TCS)
Germany · Delayed Price · Currency is EUR 367.10
+7.70 (2.14%)
At close: Oct 23, 2026
FRA:TCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 366.10 | 373.60 | 366.10 | 367.10 | 367.10 | 2.14% | 11 |
| Oct 22, 2026 | 352.40 | 359.40 | 349.10 | 359.40 | 359.40 | 1.87% | 8 |
| Oct 21, 2026 | 350.10 | 353.70 | 346.80 | 352.80 | 352.80 | -1.31% | 51 |
| Oct 20, 2026 | 345.10 | 357.50 | 341.00 | 357.50 | 357.50 | 4.23% | 21 |
| Oct 19, 2026 | 358.20 | 358.30 | 339.80 | 343.00 | 343.00 | -3.38% | 172 |
| Oct 16, 2026 | 371.10 | 375.90 | 355.00 | 355.00 | 355.00 | -0.56% | 21 |
| Oct 15, 2026 | 358.30 | 358.30 | 357.00 | 357.00 | 357.00 | -1.73% | 16 |
| Oct 14, 2026 | 365.50 | 366.70 | 359.60 | 363.30 | 363.30 | -1.54% | 26 |
| Oct 13, 2026 | 369.00 | 374.60 | 369.00 | 369.00 | 369.00 | -2.89% | 11 |
| Oct 12, 2026 | 375.50 | 380.00 | 375.50 | 380.00 | 380.00 | 0.69% | 21 |
| Oct 9, 2026 | 369.40 | 377.40 | 369.40 | 377.40 | 377.40 | 5.27% | 10 |
| Oct 8, 2026 | 358.20 | 358.50 | 358.20 | 358.50 | 358.50 | -2.02% | 400 |
| Oct 7, 2026 | 369.20 | 378.80 | 365.90 | 365.90 | 365.90 | -2.97% | 105 |
| Oct 6, 2026 | 364.30 | 377.10 | 364.30 | 377.10 | 377.10 | 3.32% | 17 |
| Oct 5, 2026 | 365.00 | 365.30 | 365.00 | 365.00 | 365.00 | 1.00% | 23 |
| Oct 2, 2026 | 373.20 | 373.20 | 361.40 | 361.40 | 361.40 | -3.37% | 13 |
| Oct 1, 2026 | 373.20 | 374.00 | 373.20 | 374.00 | 374.00 | -0.74% | 9 |
| Sep 30, 2026 | 367.10 | 376.90 | 367.00 | 376.80 | 376.80 | 2.11% | 14 |
| Sep 29, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | -1.44% | - |
| Sep 28, 2026 | 372.10 | 374.40 | 372.10 | 374.40 | 374.40 | -3.43% | 13 |
| Sep 25, 2026 | 387.70 | 387.70 | 387.70 | 387.70 | 387.70 | -0.46% | - |
| Sep 24, 2026 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | -2.26% | - |
| Sep 23, 2026 | 398.50 | 398.50 | 398.50 | 398.50 | 398.50 | 0.43% | - |
| Sep 22, 2026 | 390.40 | 398.10 | 390.40 | 396.80 | 396.80 | 0.97% | 16 |
| Sep 21, 2026 | 389.10 | 397.20 | 389.10 | 393.00 | 393.00 | 1.29% | 66 |
| Sep 18, 2026 | 392.60 | 400.80 | 388.00 | 388.00 | 388.00 | -1.27% | 44 |
| Sep 17, 2026 | 407.10 | 412.40 | 392.00 | 393.00 | 393.00 | -3.44% | 47 |
| Sep 16, 2026 | 380.20 | 410.00 | 380.20 | 407.00 | 407.00 | 5.06% | 294 |
| Sep 15, 2026 | 419.30 | 419.30 | 381.70 | 387.40 | 387.40 | -9.06% | 62 |
| Sep 14, 2026 | 407.20 | 426.00 | 407.20 | 426.00 | 426.00 | 2.31% | 5 |
| Sep 11, 2026 | 410.50 | 420.60 | 410.50 | 416.40 | 416.40 | -2.39% | 35 |
| Sep 10, 2026 | 418.40 | 426.60 | 418.40 | 426.60 | 426.60 | 1.07% | 100 |
| Sep 9, 2026 | 439.10 | 439.10 | 420.00 | 422.10 | 422.10 | -1.95% | 23 |
| Sep 8, 2026 | 441.00 | 449.00 | 430.50 | 430.50 | 430.50 | -4.12% | 53 |
| Sep 7, 2026 | 441.00 | 449.60 | 441.00 | 449.00 | 449.00 | -0.11% | 7 |
| Sep 4, 2026 | 458.70 | 468.70 | 449.50 | 449.50 | 449.50 | -1.94% | 14 |
| Sep 3, 2026 | 432.90 | 459.30 | 432.90 | 458.40 | 458.40 | 4.18% | 189 |
| Sep 2, 2026 | 445.00 | 451.80 | 436.10 | 440.00 | 440.00 | -2.22% | 129 |
| Sep 1, 2026 | 483.70 | 483.70 | 441.40 | 450.00 | 450.00 | -7.98% | 80 |
| Aug 31, 2026 | 511.40 | 512.40 | 489.00 | 489.00 | 489.00 | -5.67% | 11 |
| Aug 28, 2026 | 518.40 | 518.40 | 518.40 | 518.40 | 518.40 | -1.71% | - |
| Aug 27, 2026 | 518.20 | 527.40 | 518.20 | 527.40 | 527.40 | 1.46% | 10 |
| Aug 26, 2026 | 519.80 | 519.80 | 519.80 | 519.80 | 519.80 | 0.46% | - |
| Aug 25, 2026 | 508.80 | 517.40 | 508.80 | 517.40 | 517.40 | -4.47% | 9 |
| Aug 24, 2026 | 530.60 | 541.60 | 530.60 | 541.60 | 541.60 | 4.35% | 10 |
| Aug 21, 2026 | 524.00 | 524.00 | 519.00 | 519.00 | 519.00 | -4.31% | 23 |
| Aug 20, 2026 | 548.20 | 548.20 | 542.40 | 542.40 | 542.40 | -1.74% | 1 |
| Aug 19, 2026 | 528.00 | 552.00 | 528.00 | 552.00 | 552.00 | 2.72% | 83 |
| Aug 18, 2026 | 519.00 | 537.40 | 519.00 | 537.40 | 537.40 | 2.52% | 2 |
| Aug 17, 2026 | 524.00 | 524.20 | 524.00 | 524.20 | 524.20 | -0.11% | 11 |