Axon Enterprise, Inc. (BIT:1AXON)
Italy · Delayed Price · Currency is EUR 365.50
-3.20 (-0.87%)
At close: Oct 2, 2026
BIT:1AXON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 377.20 | 379.00 | 377.20 | 365.50 | 365.50 | -0.87% | 50 |
| Oct 1, 2026 | 374.40 | 374.40 | 368.80 | 368.70 | 368.70 | -2.33% | 16 |
| Sep 30, 2026 | 371.00 | 371.00 | 371.00 | 377.50 | 377.50 | 1.67% | 2 |
| Sep 29, 2026 | 370.30 | 375.90 | 370.30 | 371.30 | 371.30 | -1.41% | 39 |
| Sep 28, 2026 | 380.80 | 380.80 | 372.40 | 376.60 | 376.60 | -2.51% | 15 |
| Sep 25, 2026 | 393.40 | 393.40 | 393.40 | 386.30 | 386.30 | 0.57% | 15 |
| Sep 24, 2026 | 388.60 | 388.60 | 388.60 | 384.10 | 384.10 | -3.59% | 10 |
| Sep 23, 2026 | 401.90 | 402.60 | 401.90 | 398.40 | 398.40 | 0.53% | 13 |
| Sep 22, 2026 | 396.00 | 396.00 | 396.00 | 396.30 | 396.30 | 0.08% | 2 |
| Sep 21, 2026 | 390.40 | 390.40 | 390.40 | 396.00 | 396.00 | 0.84% | 3 |
| Sep 18, 2026 | 397.40 | 397.40 | 393.30 | 392.70 | 392.70 | -0.66% | 93 |
| Sep 17, 2026 | 414.00 | 414.00 | 411.00 | 395.30 | 395.30 | -0.73% | 93 |
| Sep 16, 2026 | 385.80 | 387.70 | 382.50 | 398.20 | 398.20 | 5.09% | 9 |
| Sep 15, 2026 | 422.00 | 422.00 | 382.50 | 378.90 | 378.90 | -10.68% | 269 |
| Sep 14, 2026 | 416.00 | 416.00 | 416.00 | 424.20 | 424.20 | 2.02% | 2 |
| Sep 11, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | -0.60% | - |
| Sep 10, 2026 | 420.00 | 420.70 | 419.30 | 418.30 | 418.30 | -0.95% | 5 |
| Sep 9, 2026 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | -3.78% | - |
| Sep 8, 2026 | 440.00 | 441.90 | 436.30 | 438.90 | 438.90 | -1.75% | 20 |
| Sep 7, 2026 | 451.90 | 451.90 | 451.90 | 446.70 | 446.70 | 0.16% | 42 |
| Sep 4, 2026 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | -2.47% | - |
| Sep 3, 2026 | 446.20 | 456.30 | 446.20 | 457.30 | 457.30 | 4.62% | 221 |
| Sep 2, 2026 | 450.00 | 450.00 | 449.70 | 437.10 | 437.10 | -2.50% | 14 |
| Sep 1, 2026 | 448.70 | 448.70 | 448.70 | 448.30 | 448.30 | -10.34% | 1 |
| Aug 31, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -4.36% | - |
| Aug 28, 2026 | 523.40 | 523.40 | 523.40 | 522.80 | 522.80 | -0.46% | 40 |
| Aug 27, 2026 | 517.40 | 523.20 | 517.40 | 525.20 | 525.20 | 1.74% | 36 |
| Aug 26, 2026 | 516.20 | 516.20 | 516.20 | 516.20 | 516.20 | -1.53% | - |
| Aug 25, 2026 | 524.20 | 524.20 | 524.20 | 524.20 | 524.20 | 0.77% | - |
| Aug 24, 2026 | 538.40 | 538.40 | 538.40 | 520.20 | 520.20 | -3.67% | 2 |
| Aug 21, 2026 | 523.40 | 523.40 | 523.40 | 540.00 | 540.00 | - | 39 |
| Aug 20, 2026 | 555.00 | 555.00 | 555.00 | 540.00 | 540.00 | -1.28% | 2 |
| Aug 19, 2026 | 522.40 | 544.60 | 522.40 | 547.00 | 547.00 | 2.94% | 46 |
| Aug 18, 2026 | 518.20 | 518.20 | 518.20 | 531.40 | 531.40 | 0.23% | 14 |
| Aug 17, 2026 | 533.40 | 533.40 | 533.00 | 530.20 | 530.20 | 0.42% | 40 |
| Aug 14, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 1.81% | - |
| Aug 13, 2026 | 521.60 | 521.60 | 521.60 | 518.60 | 518.60 | -1.82% | 11 |
| Aug 12, 2026 | 542.80 | 542.80 | 542.80 | 528.20 | 528.20 | -2.76% | 25 |
| Aug 11, 2026 | 536.80 | 542.80 | 536.80 | 543.20 | 543.20 | 5.89% | 20 |
| Aug 10, 2026 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 9.29% | - |
| Aug 7, 2026 | 462.40 | 462.40 | 462.40 | 469.40 | 469.40 | -2.74% | 33 |
| Aug 6, 2026 | 505.60 | 539.60 | 485.30 | 482.60 | 482.60 | -6.91% | 108 |
| Aug 5, 2026 | 525.00 | 525.00 | 524.60 | 518.40 | 518.40 | 0.39% | 10 |
| Aug 4, 2026 | 516.40 | 516.40 | 516.40 | 516.40 | 516.40 | 4.96% | - |
| Aug 3, 2026 | 491.60 | 491.60 | 491.60 | 492.00 | 492.00 | 9.41% | 2 |
| Jul 31, 2026 | 449.70 | 449.70 | 449.70 | 449.70 | 449.70 | 1.35% | - |
| Jul 30, 2026 | 447.90 | 447.90 | 447.90 | 443.70 | 443.70 | -7.49% | 4 |
| Jul 29, 2026 | 479.60 | 479.60 | 479.60 | 479.60 | 479.60 | 0.63% | - |
| Jul 28, 2026 | 461.10 | 461.10 | 461.10 | 476.60 | 476.60 | 3.07% | 2 |
| Jul 27, 2026 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | 5.79% | - |