Axon Enterprise, Inc. (FRA:TCS)
Germany
· Delayed Price · Currency is EUR 470.00
-0.10 (-0.02%)
At close: Dec 5, 2025
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 472.00 | 472.00 | 470.00 | 470.00 | 470.00 | -0.02% | 20 |
| Dec 4, 2025 | 461.90 | 470.10 | 461.90 | 470.10 | 470.10 | 2.46% | 28 |
| Dec 3, 2025 | 458.50 | 458.80 | 458.50 | 458.80 | 458.80 | -1.21% | 2 |
| Dec 2, 2025 | 454.20 | 464.40 | 454.20 | 464.40 | 464.40 | 2.29% | 23 |
| Dec 1, 2025 | 460.00 | 465.90 | 454.00 | 454.00 | 454.00 | -0.53% | 31 |
| Nov 28, 2025 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | 0.26% | - |
| Nov 27, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | -1.41% | - |
| Nov 26, 2025 | 454.40 | 461.70 | 454.40 | 461.70 | 461.70 | 2.90% | 10 |
| Nov 25, 2025 | 450.10 | 457.90 | 448.70 | 448.70 | 448.70 | -0.73% | 49 |
| Nov 24, 2025 | 452.00 | 453.40 | 447.20 | 452.00 | 452.00 | -1.40% | 29 |
| Nov 21, 2025 | 447.80 | 458.90 | 446.20 | 458.40 | 458.40 | 1.87% | 65 |
| Nov 20, 2025 | 466.00 | 475.20 | 450.00 | 450.00 | 450.00 | -1.12% | 59 |
| Nov 19, 2025 | 455.40 | 465.70 | 455.10 | 455.10 | 455.10 | -1.58% | 57 |
| Nov 18, 2025 | 461.00 | 465.00 | 461.00 | 462.40 | 462.40 | -0.88% | 74 |
| Nov 17, 2025 | 480.00 | 486.90 | 466.50 | 466.50 | 466.50 | -3.08% | 141 |
| Nov 14, 2025 | 482.90 | 484.00 | 478.00 | 481.30 | 481.30 | -3.12% | 208 |
| Nov 13, 2025 | 488.50 | 496.80 | 488.50 | 496.80 | 496.80 | 0.38% | 34 |
| Nov 12, 2025 | 491.20 | 501.60 | 491.20 | 494.90 | 494.90 | 1.41% | 54 |
| Nov 11, 2025 | 500.40 | 501.00 | 488.00 | 488.00 | 488.00 | -4.43% | 104 |
| Nov 10, 2025 | 522.00 | 523.00 | 510.60 | 510.60 | 510.60 | 0.12% | 76 |
| Nov 7, 2025 | 506.00 | 513.00 | 506.00 | 510.00 | 510.00 | -0.97% | 12 |
| Nov 6, 2025 | 549.00 | 561.60 | 515.00 | 515.00 | 515.00 | -6.36% | 57 |
| Nov 5, 2025 | 493.10 | 553.80 | 485.80 | 550.00 | 550.00 | -10.57% | 211 |
| Nov 4, 2025 | 613.40 | 630.00 | 613.40 | 615.00 | 615.00 | -1.35% | 18 |
| Nov 3, 2025 | 637.00 | 646.00 | 623.40 | 623.40 | 623.40 | -3.14% | 71 |
| Oct 31, 2025 | 640.00 | 643.60 | 640.00 | 643.60 | 643.60 | -0.46% | 26 |
| Oct 30, 2025 | 646.60 | 646.60 | 646.60 | 646.60 | 646.60 | 0.22% | - |
| Oct 29, 2025 | 645.20 | 645.20 | 645.20 | 645.20 | 645.20 | -1.38% | - |
| Oct 28, 2025 | 635.60 | 654.20 | 635.60 | 654.20 | 654.20 | 1.96% | 25 |
| Oct 27, 2025 | 648.00 | 648.20 | 635.20 | 641.60 | 641.60 | 2.00% | 54 |
| Oct 24, 2025 | 613.40 | 629.00 | 613.40 | 629.00 | 629.00 | 2.81% | 36 |
| Oct 23, 2025 | 599.40 | 611.80 | 599.40 | 611.80 | 611.80 | -0.87% | 3 |
| Oct 22, 2025 | 604.00 | 617.20 | 604.00 | 617.20 | 617.20 | 3.94% | 5 |
| Oct 21, 2025 | 581.40 | 593.80 | 581.40 | 593.80 | 593.80 | -0.07% | 5 |
| Oct 20, 2025 | 583.80 | 594.20 | 571.20 | 594.20 | 594.20 | 7.06% | 51 |
| Oct 17, 2025 | 550.00 | 555.00 | 545.00 | 555.00 | 555.00 | -1.07% | 90 |
| Oct 16, 2025 | 547.80 | 561.00 | 547.80 | 561.00 | 561.00 | 0.83% | 116 |
| Oct 15, 2025 | 603.80 | 617.80 | 553.40 | 556.40 | 556.40 | -7.39% | 181 |
| Oct 14, 2025 | 606.20 | 606.20 | 600.80 | 600.80 | 600.80 | -0.86% | 26 |
| Oct 13, 2025 | 612.20 | 613.40 | 606.00 | 606.00 | 606.00 | -5.31% | 23 |
| Oct 10, 2025 | 629.40 | 640.00 | 629.40 | 640.00 | 640.00 | 3.33% | 14 |
| Oct 9, 2025 | 619.40 | 619.40 | 619.40 | 619.40 | 619.40 | -1.65% | - |
| Oct 8, 2025 | 609.20 | 629.80 | 609.20 | 629.80 | 629.80 | 2.91% | 29 |
| Oct 7, 2025 | 610.60 | 612.00 | 610.60 | 612.00 | 612.00 | -0.26% | 3 |
| Oct 6, 2025 | 613.60 | 620.00 | 605.00 | 613.60 | 613.60 | -0.42% | 142 |
| Oct 3, 2025 | 609.00 | 616.20 | 609.00 | 616.20 | 616.20 | 1.02% | 2 |
| Oct 2, 2025 | 600.40 | 610.00 | 600.00 | 610.00 | 610.00 | -0.16% | 15 |
| Oct 1, 2025 | 603.00 | 611.60 | 603.00 | 611.00 | 611.00 | 0.53% | 164 |
| Sep 30, 2025 | 604.00 | 607.80 | 600.00 | 607.80 | 607.80 | 1.23% | 50 |
| Sep 29, 2025 | 599.20 | 607.60 | 599.20 | 600.40 | 600.40 | -0.43% | 20 |
| Sep 26, 2025 | 604.00 | 614.00 | 603.00 | 603.00 | 603.00 | 0.20% | 12 |
| Sep 25, 2025 | 592.80 | 602.80 | 592.80 | 601.80 | 601.80 | 0.97% | 49 |
| Sep 24, 2025 | 653.60 | 669.00 | 596.00 | 596.00 | 596.00 | -9.06% | 70 |
| Sep 23, 2025 | 651.00 | 664.00 | 651.00 | 655.40 | 655.40 | 0.15% | 22 |
| Sep 22, 2025 | 652.00 | 657.00 | 649.00 | 654.40 | 654.40 | -0.49% | 40 |
| Sep 19, 2025 | 644.60 | 657.60 | 644.60 | 657.60 | 657.60 | 2.21% | 25 |
| Sep 18, 2025 | 632.60 | 643.40 | 632.60 | 643.40 | 643.40 | 1.42% | 8 |
| Sep 17, 2025 | 626.60 | 635.00 | 626.60 | 634.40 | 634.40 | -2.34% | 6 |
| Sep 16, 2025 | 639.80 | 649.60 | 638.60 | 649.60 | 649.60 | -0.18% | 11 |
| Sep 15, 2025 | 649.60 | 650.80 | 649.00 | 650.80 | 650.80 | 0.12% | 68 |
| Sep 12, 2025 | 633.80 | 652.40 | 633.60 | 650.00 | 650.00 | - | 121 |
| Sep 11, 2025 | 633.00 | 650.00 | 633.00 | 650.00 | 650.00 | 1.56% | 9 |
| Sep 10, 2025 | 619.60 | 640.00 | 619.60 | 640.00 | 640.00 | 4.75% | 45 |
| Sep 9, 2025 | 622.60 | 633.20 | 611.00 | 611.00 | 611.00 | -0.78% | 7 |
| Sep 8, 2025 | 615.80 | 615.80 | 615.80 | 615.80 | 615.80 | -0.55% | - |
| Sep 5, 2025 | 619.60 | 619.60 | 619.20 | 619.20 | 619.20 | -1.78% | 6 |
| Sep 4, 2025 | 616.40 | 630.40 | 616.40 | 630.40 | 630.40 | -0.41% | 24 |
| Sep 3, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | -0.28% | - |
| Sep 2, 2025 | 632.20 | 643.80 | 632.20 | 634.80 | 634.80 | -1.49% | 10 |
| Sep 1, 2025 | 631.00 | 644.40 | 631.00 | 644.40 | 644.40 | 0.34% | 23 |
| Aug 29, 2025 | 663.00 | 663.00 | 642.20 | 642.20 | 642.20 | -5.25% | 25 |
| Aug 28, 2025 | 654.20 | 677.80 | 654.20 | 677.80 | 677.80 | 1.96% | 7 |
| Aug 27, 2025 | 655.20 | 667.00 | 655.20 | 664.80 | 664.80 | 0.88% | 44 |
| Aug 26, 2025 | 649.80 | 659.00 | 649.80 | 659.00 | 659.00 | 0.76% | 11 |
| Aug 25, 2025 | 647.00 | 654.00 | 647.00 | 654.00 | 654.00 | 0.28% | 5 |
| Aug 22, 2025 | 652.20 | 652.20 | 652.20 | 652.20 | 652.20 | -1.18% | - |
| Aug 21, 2025 | 647.00 | 660.00 | 647.00 | 660.00 | 660.00 | 2.39% | 39 |
| Aug 20, 2025 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | -4.02% | - |
| Aug 19, 2025 | 671.60 | 671.60 | 671.60 | 671.60 | 671.60 | -1.24% | 35 |
| Aug 18, 2025 | 644.60 | 680.00 | 638.80 | 680.00 | 680.00 | 6.78% | 79 |
| Aug 15, 2025 | 636.80 | 636.80 | 636.80 | 636.80 | 636.80 | -0.66% | - |
| Aug 14, 2025 | 647.20 | 650.20 | 641.00 | 641.00 | 641.00 | -0.34% | 47 |
| Aug 13, 2025 | 654.00 | 666.00 | 643.20 | 643.20 | 643.20 | -2.66% | 118 |
| Aug 12, 2025 | 700.00 | 700.00 | 660.80 | 660.80 | 660.80 | -8.35% | 16 |
| Aug 11, 2025 | 715.20 | 736.00 | 715.20 | 721.00 | 721.00 | -0.55% | 105 |
| Aug 8, 2025 | 741.00 | 742.40 | 725.00 | 725.00 | 725.00 | -3.80% | 9 |
| Aug 7, 2025 | 733.20 | 755.60 | 733.20 | 753.60 | 753.60 | 0.86% | 41 |
| Aug 6, 2025 | 743.00 | 757.40 | 743.00 | 747.20 | 747.20 | -1.03% | 32 |
| Aug 5, 2025 | 654.00 | 760.60 | 654.00 | 755.00 | 755.00 | 18.45% | 209 |
| Aug 4, 2025 | 646.80 | 646.80 | 637.40 | 637.40 | 637.40 | -2.45% | 13 |
| Aug 1, 2025 | 653.40 | 653.40 | 653.40 | 653.40 | 653.40 | -0.79% | - |
| Jul 31, 2025 | 651.00 | 658.60 | 651.00 | 658.60 | 658.60 | 5.38% | 2 |
| Jul 30, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -1.33% | - |
| Jul 29, 2025 | 630.00 | 633.40 | 630.00 | 633.40 | 633.40 | -0.41% | 11 |
| Jul 28, 2025 | 630.00 | 636.00 | 630.00 | 636.00 | 636.00 | 4.88% | 19 |
| Jul 25, 2025 | 598.20 | 606.40 | 598.20 | 606.40 | 606.40 | 1.64% | 7 |
| Jul 24, 2025 | 604.80 | 604.80 | 590.00 | 596.60 | 596.60 | -0.70% | 38 |
| Jul 23, 2025 | 610.00 | 610.00 | 595.60 | 600.80 | 600.80 | -5.53% | 39 |
| Jul 22, 2025 | 636.40 | 636.40 | 636.00 | 636.00 | 636.00 | -1.21% | 30 |
| Jul 21, 2025 | 643.80 | 643.80 | 643.80 | 643.80 | 643.80 | 0.81% | - |