Axfood AB (publ) (BIT:1AXFO)
Italy · Delayed Price · Currency is EUR 22.66
0.00 (0.00%)
At close: Oct 2, 2026
BIT:1AXFO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | - |
| Oct 1, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | - |
| Sep 30, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.79% | - |
| Sep 29, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Sep 28, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Sep 25, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - | - |
| Sep 24, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.79% | - |
| Sep 23, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - | - |
| Sep 22, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.84% | - |
| Sep 21, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Sep 18, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.28% | - |
| Sep 17, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.53% | - |
| Sep 16, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 22.89 | -1.23% | - |
| Sep 15, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.18 | 8.56% | - |
| Sep 14, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.35 | -9.27% | - |
| Sep 11, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | 2.70% | - |
| Sep 10, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 22.91 | -4.00% | - |
| Sep 9, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 23.86 | 4.03% | - |
| Sep 8, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 22.94 | -3.51% | - |
| Sep 7, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.78 | - | - |
| Sep 4, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.78 | - | - |
| Sep 3, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.78 | - | - |
| Sep 2, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.78 | - | - |
| Sep 1, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.78 | 8.14% | - |
| Aug 31, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 21.99 | -0.93% | - |
| Aug 28, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.19 | 0.71% | - |
| Aug 27, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.04 | -2.90% | - |
| Aug 26, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 22.69 | 2.80% | - |
| Aug 25, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.08 | 3.12% | - |
| Aug 24, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.41 | -1.27% | - |
| Aug 21, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.68 | 3.91% | - |
| Aug 20, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 20.87 | -2.57% | - |
| Aug 19, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.42 | -0.86% | - |
| Aug 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.60 | 2.47% | - |
| Aug 17, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.08 | -3.85% | - |
| Aug 14, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 21.93 | 1.04% | - |
| Aug 13, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.70 | 2.89% | - |
| Aug 12, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.09 | -3.38% | - |
| Aug 11, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 21.83 | 2.21% | - |
| Aug 10, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.36 | -3.55% | - |
| Aug 7, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.14 | -1.62% | - |
| Aug 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | 2.88% | - |
| Aug 5, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 21.88 | -1.07% | - |
| Aug 4, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.11 | -2.22% | - |
| Aug 3, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.62 | 2.63% | - |
| Jul 31, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.04 | 1.13% | - |
| Jul 30, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 21.79 | 1.28% | - |
| Jul 29, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.52 | 1.02% | - |
| Jul 28, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.30 | 0.98% | - |
| Jul 27, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.09 | 1.04% | - |