Axcelis Technologies, Inc. (BIT:1ACLS)
Italy · Delayed Price · Currency is EUR 132.35
+13.75 (11.59%)
At close: Oct 2, 2026
BIT:1ACLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 124.00 | 131.80 | 124.00 | 132.35 | 132.35 | 11.59% | 128 |
| Oct 1, 2026 | 117.25 | 117.30 | 117.20 | 118.60 | 118.60 | 2.64% | 20 |
| Sep 30, 2026 | 118.90 | 118.90 | 114.85 | 115.55 | 115.55 | 5.57% | 19 |
| Sep 29, 2026 | 111.15 | 111.15 | 111.15 | 109.45 | 109.45 | 2.29% | 10 |
| Sep 28, 2026 | 106.50 | 106.50 | 106.40 | 107.00 | 107.00 | 1.52% | 218 |
| Sep 25, 2026 | 106.00 | 106.00 | 106.00 | 105.40 | 105.40 | 5.78% | 2 |
| Sep 24, 2026 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | -1.25% | - |
| Sep 23, 2026 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | 1.61% | - |
| Sep 22, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.89% | - |
| Sep 21, 2026 | 98.42 | 98.42 | 98.42 | 98.42 | 98.42 | 5.74% | - |
| Sep 18, 2026 | 95.62 | 95.62 | 95.62 | 93.08 | 93.08 | 0.58% | 1 |
| Sep 17, 2026 | 92.54 | 92.54 | 92.54 | 92.54 | 92.54 | -0.52% | - |
| Sep 16, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 3.13% | - |
| Sep 15, 2026 | 89.82 | 89.82 | 89.82 | 90.20 | 90.20 | -2.47% | 10 |
| Sep 14, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | -8.44% | - |
| Sep 11, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 2.64% | - |
| Sep 10, 2026 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -2.04% | - |
| Sep 9, 2026 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -2.33% | - |
| Sep 8, 2026 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 6.45% | - |
| Sep 7, 2026 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | -1.11% | - |
| Sep 4, 2026 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | 1.58% | - |
| Sep 3, 2026 | 93.62 | 94.50 | 93.62 | 96.18 | 96.18 | 0.40% | 10 |
| Sep 2, 2026 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.31% | - |
| Sep 1, 2026 | 95.60 | 95.60 | 95.60 | 96.10 | 96.10 | -2.58% | 6 |
| Aug 31, 2026 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | -3.72% | - |
| Aug 28, 2026 | 105.00 | 105.00 | 105.00 | 102.45 | 102.45 | -2.75% | 5 |
| Aug 27, 2026 | 104.95 | 104.95 | 104.95 | 105.35 | 105.35 | 0.77% | 34 |
| Aug 26, 2026 | 106.00 | 106.00 | 106.00 | 104.55 | 104.55 | -2.15% | 29 |
| Aug 25, 2026 | 109.25 | 109.25 | 109.25 | 106.85 | 106.85 | 1.91% | 8 |
| Aug 24, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | -1.13% | - |
| Aug 21, 2026 | 106.95 | 106.95 | 106.95 | 106.05 | 106.05 | -0.66% | 1 |
| Aug 20, 2026 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -2.51% | - |
| Aug 19, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -5.11% | - |
| Aug 18, 2026 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | -8.01% | - |
| Aug 17, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | 4.94% | - |
| Aug 14, 2026 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -4.67% | - |
| Aug 13, 2026 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 1.95% | - |
| Aug 12, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 6.31% | - |
| Aug 11, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.17% | - |
| Aug 10, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -4.78% | - |
| Aug 7, 2026 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | -1.50% | - |
| Aug 6, 2026 | 116.25 | 116.25 | 116.25 | 123.15 | 123.15 | 3.53% | 55 |
| Aug 5, 2026 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | -0.29% | - |
| Aug 4, 2026 | 119.95 | 119.95 | 119.95 | 119.30 | 119.30 | 5.72% | 10 |
| Aug 3, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | 0.80% | - |
| Jul 31, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 3.71% | - |
| Jul 30, 2026 | 102.30 | 102.30 | 102.30 | 107.95 | 107.95 | 5.94% | 5 |
| Jul 29, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | -0.39% | - |
| Jul 28, 2026 | 108.90 | 108.90 | 102.30 | 102.30 | 102.30 | -6.49% | 24 |
| Jul 27, 2026 | 120.35 | 120.35 | 120.35 | 109.40 | 109.40 | -8.60% | 5 |