Axsome Therapeutics, Inc. (FRA:19X)
Germany
· Delayed Price · Currency is EUR 128.40
0.00 (0.00%)
At close: Dec 5, 2025
Axsome Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.60 | 128.40 | 125.60 | 128.40 | 128.40 | - | 20 |
| Dec 4, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | 6.47% | 10 |
| Dec 3, 2025 | 121.55 | 121.55 | 120.60 | 120.60 | 120.60 | -3.90% | 108 |
| Dec 2, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -2.86% | - |
| Dec 1, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | 0.90% | 120 |
| Nov 28, 2025 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | -2.21% | - |
| Nov 27, 2025 | 129.25 | 130.95 | 129.25 | 130.95 | 130.95 | 0.77% | 30 |
| Nov 26, 2025 | 128.65 | 129.95 | 128.65 | 129.95 | 129.95 | -2.00% | 6 |
| Nov 25, 2025 | 129.65 | 132.60 | 129.65 | 132.60 | 132.60 | 3.59% | 14 |
| Nov 24, 2025 | 128.60 | 128.60 | 128.00 | 128.00 | 128.00 | -0.78% | 21 |
| Nov 21, 2025 | 123.20 | 129.00 | 123.20 | 129.00 | 129.00 | 2.06% | 323 |
| Nov 20, 2025 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | 0.48% | - |
| Nov 19, 2025 | 125.95 | 125.95 | 125.80 | 125.80 | 125.80 | -1.60% | 20 |
| Nov 18, 2025 | 123.40 | 127.85 | 123.40 | 127.85 | 127.85 | 4.75% | 58 |
| Nov 17, 2025 | 119.05 | 122.05 | 119.05 | 122.05 | 122.05 | 0.04% | 69 |
| Nov 14, 2025 | 116.55 | 122.00 | 116.55 | 122.00 | 122.00 | 1.24% | 34 |
| Nov 13, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.87% | - |
| Nov 12, 2025 | 119.30 | 122.80 | 119.30 | 122.80 | 122.80 | 3.58% | 10 |
| Nov 11, 2025 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 0.17% | - |
| Nov 10, 2025 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | -1.09% | - |
| Nov 7, 2025 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 2.75% | - |
| Nov 6, 2025 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | 0.22% | - |
| Nov 5, 2025 | 116.25 | 116.25 | 116.20 | 116.20 | 116.20 | 0.52% | 20 |
| Nov 4, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0.92% | - |
| Nov 3, 2025 | 115.60 | 115.60 | 114.55 | 114.55 | 114.55 | -1.46% | 25 |
| Oct 31, 2025 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0.39% | 40 |
| Oct 30, 2025 | 113.45 | 115.80 | 113.45 | 115.80 | 115.80 | 1.67% | 29 |
| Oct 29, 2025 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | -2.23% | - |
| Oct 28, 2025 | 114.25 | 116.55 | 114.25 | 116.50 | 116.50 | 2.01% | 55 |
| Oct 27, 2025 | 110.80 | 114.85 | 110.60 | 114.20 | 114.20 | 3.68% | 44 |
| Oct 24, 2025 | 108.40 | 110.15 | 108.40 | 110.15 | 110.15 | -0.27% | 30 |
| Oct 23, 2025 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | 0.59% | - |
| Oct 22, 2025 | 111.95 | 112.00 | 109.80 | 109.80 | 109.80 | -1.79% | 335 |
| Oct 21, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -1.06% | - |
| Oct 20, 2025 | 109.55 | 113.00 | 109.55 | 113.00 | 113.00 | 7.77% | 47 |
| Oct 17, 2025 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -4.60% | - |
| Oct 16, 2025 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | 1.85% | - |
| Oct 15, 2025 | 105.25 | 107.90 | 105.25 | 107.90 | 107.90 | 4.71% | 1 |
| Oct 14, 2025 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | -2.32% | - |
| Oct 13, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.72% | - |
| Oct 10, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | -1.27% | - |
| Oct 9, 2025 | 100.85 | 106.10 | 100.85 | 106.10 | 106.10 | 5.10% | 5 |
| Oct 8, 2025 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | -0.20% | - |
| Oct 7, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.30% | - |
| Oct 6, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 0.15% | - |
| Oct 3, 2025 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -1.12% | - |
| Oct 2, 2025 | 99.70 | 102.45 | 99.70 | 102.45 | 102.45 | 0.89% | 100 |
| Oct 1, 2025 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | 2.64% | - |
| Sep 30, 2025 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | 0.41% | - |
| Sep 29, 2025 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | -1.46% | - |
| Sep 26, 2025 | 98.08 | 100.00 | 98.08 | 100.00 | 100.00 | -2.39% | 24 |
| Sep 25, 2025 | 100.00 | 102.45 | 100.00 | 102.45 | 102.45 | 3.36% | 50 |
| Sep 24, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | -0.24% | - |
| Sep 23, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | 1.93% | - |
| Sep 22, 2025 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | -2.03% | - |
| Sep 19, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.95% | - |
| Sep 18, 2025 | 97.92 | 100.45 | 97.92 | 100.45 | 100.45 | 5.74% | 37 |
| Sep 17, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.10% | - |
| Sep 16, 2025 | 97.96 | 98.04 | 97.96 | 98.04 | 98.04 | -1.51% | 35 |
| Sep 15, 2025 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | -3.97% | - |
| Sep 12, 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | -1.19% | - |
| Sep 11, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | -1.04% | - |
| Sep 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.35% | - |
| Sep 9, 2025 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 2.84% | - |
| Sep 8, 2025 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | 0.09% | - |
| Sep 5, 2025 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | 1.83% | - |
| Sep 4, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | -0.86% | - |
| Sep 3, 2025 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -1.46% | - |
| Sep 2, 2025 | 104.40 | 106.00 | 104.40 | 106.00 | 106.00 | 1.05% | 35 |
| Sep 1, 2025 | 102.65 | 104.90 | 102.65 | 104.90 | 104.90 | 1.75% | 402 |
| Aug 29, 2025 | 103.05 | 103.10 | 103.05 | 103.10 | 103.10 | -0.48% | - |
| Aug 28, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -1.33% | - |
| Aug 27, 2025 | 103.05 | 105.00 | 103.05 | 105.00 | 105.00 | 6.43% | 9 |
| Aug 26, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.34% | - |
| Aug 25, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.10% | - |
| Aug 22, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 0.83% | - |
| Aug 21, 2025 | 99.16 | 99.16 | 99.08 | 99.08 | 99.08 | 5.09% | 1 |
| Aug 20, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | 0.30% | - |
| Aug 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 1.84% | - |
| Aug 18, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | -0.50% | - |
| Aug 15, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | 92.76 | 0.61% | - |
| Aug 14, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 3.74% | - |
| Aug 13, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | 0.45% | - |
| Aug 12, 2025 | 88.38 | 88.48 | 88.38 | 88.48 | 88.48 | -0.32% | - |
| Aug 11, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | 0.34% | - |
| Aug 8, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | 88.46 | -1.56% | 5 |
| Aug 7, 2025 | 87.32 | 89.86 | 87.32 | 89.86 | 89.86 | 1.33% | 5 |
| Aug 6, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -2.72% | - |
| Aug 5, 2025 | 91.22 | 91.22 | 91.16 | 91.16 | 91.16 | 5.73% | 10 |
| Aug 4, 2025 | 88.16 | 94.08 | 86.22 | 86.22 | 86.22 | -1.26% | 2 |
| Aug 1, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | -0.93% | - |
| Jul 31, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -1.43% | - |
| Jul 30, 2025 | 85.86 | 89.42 | 85.76 | 89.42 | 89.42 | 4.34% | 400 |
| Jul 29, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -1.18% | - |
| Jul 28, 2025 | 85.86 | 86.72 | 85.86 | 86.72 | 86.72 | -0.89% | 25 |
| Jul 25, 2025 | 88.36 | 88.90 | 87.50 | 87.50 | 87.50 | -1.57% | 407 |
| Jul 24, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 2.35% | - |
| Jul 23, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | -6.26% | - |
| Jul 22, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -2.36% | - |
| Jul 21, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | -0.75% | - |