Axon Enterprise, Inc. (FRA:TCS)
Germany · Delayed Price · Currency is EUR 388.00
-5.00 (-1.27%)
At close: Sep 18, 2026
FRA:TCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 528.00 | 528.00 | 524.80 | 524.80 | 524.80 | 0.15% | 20 |
| Aug 13, 2026 | 515.80 | 530.00 | 511.00 | 524.00 | 524.00 | -3.25% | 75 |
| Aug 12, 2026 | 547.20 | 547.20 | 541.60 | 541.60 | 541.60 | 0.11% | 5 |
| Aug 11, 2026 | 512.00 | 541.00 | 511.40 | 541.00 | 541.00 | 4.28% | 14 |
| Aug 10, 2026 | 494.00 | 519.60 | 489.90 | 518.80 | 518.80 | 12.29% | 10 |
| Aug 7, 2026 | 448.70 | 462.00 | 448.70 | 462.00 | 462.00 | -8.33% | 54 |
| Aug 6, 2026 | 503.80 | 504.00 | 503.80 | 504.00 | 504.00 | -3.30% | 115 |
| Aug 5, 2026 | 524.60 | 524.60 | 521.20 | 521.20 | 521.20 | 0.19% | 60 |
| Aug 4, 2026 | 508.00 | 520.20 | 502.00 | 520.20 | 520.20 | 11.63% | 71 |
| Aug 3, 2026 | 457.00 | 466.00 | 457.00 | 466.00 | 466.00 | 2.40% | 8 |
| Jul 31, 2026 | 455.10 | 455.10 | 455.10 | 455.10 | 455.10 | 3.53% | - |
| Jul 30, 2026 | 460.80 | 460.80 | 439.60 | 439.60 | 439.60 | -7.43% | 3 |
| Jul 29, 2026 | 474.90 | 474.90 | 474.90 | 474.90 | 474.90 | 3.24% | - |
| Jul 28, 2026 | 455.40 | 469.40 | 455.40 | 460.00 | 460.00 | 4.10% | 53 |
| Jul 27, 2026 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | -0.63% | - |
| Jul 24, 2026 | 427.70 | 444.70 | 427.70 | 444.70 | 444.70 | 3.30% | 12 |
| Jul 23, 2026 | 424.30 | 430.50 | 424.30 | 430.50 | 430.50 | -2.73% | 5 |
| Jul 22, 2026 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | -3.93% | - |
| Jul 21, 2026 | 460.70 | 460.70 | 460.70 | 460.70 | 460.70 | 1.39% | - |
| Jul 20, 2026 | 441.60 | 454.40 | 441.60 | 454.40 | 454.40 | -2.95% | 125 |
| Jul 17, 2026 | 462.90 | 468.20 | 462.90 | 468.20 | 468.20 | 2.29% | 10 |
| Jul 16, 2026 | 467.60 | 467.60 | 457.70 | 457.70 | 457.70 | -3.44% | 10 |
| Jul 15, 2026 | 475.20 | 483.20 | 472.70 | 474.00 | 474.00 | -1.66% | 64 |
| Jul 14, 2026 | 475.00 | 484.60 | 475.00 | 482.00 | 482.00 | -1.13% | 59 |
| Jul 13, 2026 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | -2.50% | - |