Axon Enterprise, Inc. (1AXON) Price History
Daily open, high, low, close and volume for Axon Enterprise, Inc. (1AXON) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €375.70 | €375.70 | €375.70 | €373.90 | 4 |
| 2026-10-08 | €375.10 | €375.10 | €375.10 | €375.10 | 0 |
| 2026-10-07 | €375.10 | €375.10 | €375.10 | €375.10 | 0 |
| 2026-10-06 | €370.10 | €370.50 | €370.10 | €375.10 | 68 |
| 2026-10-05 | €365.50 | €365.50 | €365.50 | €365.50 | 0 |
| 2026-10-02 | €377.20 | €379.00 | €377.20 | €365.50 | 50 |
| 2026-10-01 | €374.40 | €374.40 | €368.80 | €368.70 | 16 |
| 2026-09-30 | €371.00 | €371.00 | €371.00 | €377.50 | 2 |
| 2026-09-29 | €370.30 | €375.90 | €370.30 | €371.30 | 39 |
| 2026-09-28 | €380.80 | €380.80 | €372.40 | €376.60 | 15 |
| 2026-09-25 | €393.40 | €393.40 | €393.40 | €386.30 | 15 |
| 2026-09-24 | €388.60 | €388.60 | €388.60 | €384.10 | 10 |
| 2026-09-23 | €401.90 | €402.60 | €401.90 | €398.40 | 13 |
| 2026-09-22 | €396.00 | €396.00 | €396.00 | €396.30 | 2 |
| 2026-09-21 | €390.40 | €390.40 | €390.40 | €396.00 | 3 |
| 2026-09-18 | €397.40 | €397.40 | €393.30 | €392.70 | 93 |
| 2026-09-17 | €414.00 | €414.00 | €411.00 | €395.30 | 93 |
| 2026-09-16 | €385.80 | €387.70 | €382.50 | €398.20 | 9 |
| 2026-09-15 | €422.00 | €422.00 | €382.50 | €378.90 | 269 |
| 2026-09-14 | €416.00 | €416.00 | €416.00 | €424.20 | 2 |
| 2026-09-11 | €418.30 | €418.30 | €418.30 | €418.30 | 0 |
| 2026-09-10 | €420.00 | €420.70 | €419.30 | €418.30 | 5 |
| 2026-09-09 | €438.90 | €438.90 | €438.90 | €438.90 | 0 |
| 2026-09-08 | €440.00 | €441.90 | €436.30 | €438.90 | 20 |
| 2026-09-07 | €451.90 | €451.90 | €451.90 | €446.70 | 42 |
| 2026-09-04 | €457.30 | €457.30 | €457.30 | €457.30 | 0 |
| 2026-09-03 | €446.20 | €456.30 | €446.20 | €457.30 | 221 |
| 2026-09-02 | €450.00 | €450.00 | €449.70 | €437.10 | 14 |
| 2026-09-01 | €448.70 | €448.70 | €448.70 | €448.30 | 1 |
| 2026-08-31 | €522.80 | €522.80 | €522.80 | €522.80 | 0 |
| 2026-08-28 | €523.40 | €523.40 | €523.40 | €522.80 | 40 |
| 2026-08-27 | €517.40 | €523.20 | €517.40 | €525.20 | 36 |
| 2026-08-26 | €520.20 | €520.20 | €520.20 | €520.20 | 0 |
| 2026-08-25 | €520.20 | €520.20 | €520.20 | €520.20 | 0 |
| 2026-08-24 | €538.40 | €538.40 | €538.40 | €520.20 | 2 |
| 2026-08-21 | €523.40 | €523.40 | €523.40 | €540.00 | 39 |
| 2026-08-20 | €555.00 | €555.00 | €555.00 | €540.00 | 2 |
| 2026-08-19 | €522.40 | €544.60 | €522.40 | €547.00 | 46 |
| 2026-08-18 | €518.20 | €518.20 | €518.20 | €531.40 | 14 |
| 2026-08-17 | €533.40 | €533.40 | €533.00 | €530.20 | 40 |
| 2026-08-14 | €518.60 | €518.60 | €518.60 | €518.60 | 0 |
| 2026-08-13 | €521.60 | €521.60 | €521.60 | €518.60 | 11 |
| 2026-08-12 | €542.80 | €542.80 | €542.80 | €528.20 | 25 |
| 2026-08-11 | €536.80 | €542.80 | €536.80 | €543.20 | 20 |
| 2026-08-10 | €469.40 | €469.40 | €469.40 | €469.40 | 0 |
| 2026-08-07 | €462.40 | €462.40 | €462.40 | €469.40 | 33 |
| 2026-08-06 | €505.60 | €539.60 | €485.30 | €482.60 | 108 |
| 2026-08-05 | €525.00 | €525.00 | €524.60 | €518.40 | 10 |
| 2026-08-04 | €492.00 | €492.00 | €492.00 | €492.00 | 0 |
| 2026-08-03 | €491.60 | €491.60 | €491.60 | €492.00 | 2 |
| 2026-07-31 | €443.70 | €443.70 | €443.70 | €443.70 | 0 |
| 2026-07-30 | €447.90 | €447.90 | €447.90 | €443.70 | 4 |
| 2026-07-29 | €476.60 | €476.60 | €476.60 | €476.60 | 0 |
| 2026-07-28 | €461.10 | €461.10 | €461.10 | €476.60 | 2 |
| 2026-07-27 | €457.10 | €457.10 | €457.10 | €457.10 | 0 |
| 2026-07-24 | €457.10 | €457.10 | €457.10 | €457.10 | 0 |
| 2026-07-23 | €457.10 | €457.10 | €457.10 | €457.10 | 0 |
| 2026-07-22 | €457.10 | €457.10 | €457.10 | €457.10 | 0 |
| 2026-07-21 | €463.30 | €463.30 | €463.30 | €457.10 | 4 |
| 2026-07-20 | €470.50 | €470.50 | €470.50 | €470.50 | 0 |
| 2026-07-17 | €470.50 | €470.50 | €470.50 | €470.50 | 0 |
| 2026-07-16 | €475.40 | €475.40 | €475.40 | €470.50 | 4 |
| 2026-07-15 | €484.70 | €484.70 | €484.60 | €475.40 | 30 |
| 2026-07-14 | €475.00 | €475.00 | €463.20 | €481.90 | 77 |
| 2026-07-13 | €498.70 | €498.70 | €498.70 | €498.70 | 0 |
| 2026-07-10 | €498.20 | €498.20 | €498.20 | €498.70 | 2 |
| 2026-07-09 | €520.80 | €520.80 | €520.80 | €510.80 | 12 |
| 2026-07-08 | €546.00 | €552.60 | €529.60 | €530.60 | 148 |
| 2026-07-07 | €567.20 | €567.20 | €558.40 | €560.60 | 74 |
| 2026-07-06 | €522.00 | €529.40 | €514.60 | €533.00 | 80 |
| 2026-07-03 | €522.40 | €522.40 | €522.40 | €522.40 | 1 |
| 2026-07-02 | €523.40 | €523.40 | €503.00 | €515.40 | 212 |
| 2026-07-01 | €495.10 | €535.60 | €494.70 | €534.80 | 135 |
| 2026-06-30 | €453.10 | €483.00 | €451.40 | €483.00 | 229 |
| 2026-06-29 | €425.10 | €446.00 | €418.40 | €447.30 | 55 |
| 2026-06-26 | €397.90 | €397.90 | €393.90 | €410.40 | 3 |
| 2026-06-25 | €399.50 | €399.50 | €398.80 | €398.80 | 9 |
| 2026-06-24 | €397.10 | €408.90 | €397.10 | €408.90 | 24 |
| 2026-06-23 | €353.70 | €353.70 | €353.70 | €379.50 | 10 |
| 2026-06-22 | €367.50 | €367.50 | €360.00 | €361.40 | 26 |
| 2026-06-19 | €357.80 | €357.80 | €357.80 | €394.10 | 1 |
| 2026-06-18 | €372.30 | €372.30 | €367.00 | €366.50 | 16 |
| 2026-06-17 | €369.90 | €369.90 | €369.90 | €369.90 | 0 |
| 2026-06-16 | €382.00 | €382.00 | €382.00 | €369.90 | 7 |
| 2026-06-15 | €378.50 | €378.50 | €378.50 | €378.50 | 0 |
| 2026-06-12 | €378.50 | €378.50 | €378.50 | €378.50 | 0 |
| 2026-06-11 | €391.20 | €391.20 | €391.20 | €378.50 | 50 |
| 2026-06-10 | €386.40 | €386.40 | €385.90 | €393.60 | 45 |
| 2026-06-09 | €411.10 | €411.30 | €411.10 | €390.70 | 30 |
| 2026-06-08 | €422.50 | €422.50 | €413.70 | €418.60 | 89 |
| 2026-06-05 | €440.80 | €440.80 | €437.10 | €427.60 | 1,510 |
| 2026-06-04 | €414.10 | €429.20 | €413.60 | €425.60 | 39 |
| 2026-06-03 | €408.20 | €408.20 | €408.20 | €408.20 | 0 |
| 2026-06-02 | €417.20 | €417.20 | €397.70 | €408.20 | 197 |
| 2026-06-01 | €378.20 | €378.20 | €378.20 | €378.20 | 0 |
| 2026-05-29 | €376.00 | €379.10 | €373.70 | €378.20 | 166 |
| 2026-05-28 | €338.20 | €338.20 | €338.20 | €376.30 | 4 |
| 2026-05-27 | €326.80 | €326.80 | €326.80 | €334.30 | 17 |
| 2026-05-26 | €329.50 | €336.40 | €328.20 | €340.80 | 34 |
| 2026-05-25 | €334.30 | €334.30 | €334.30 | €334.30 | 0 |
| 2026-05-22 | €337.20 | €337.20 | €337.20 | €334.30 | 59 |
| 2026-05-21 | €335.80 | €335.80 | €335.60 | €336.20 | 19 |
| 2026-05-20 | €344.10 | €344.50 | €335.20 | €341.30 | 30 |
| 2026-05-19 | €343.30 | €343.30 | €334.60 | €334.70 | 12 |
| 2026-05-18 | €336.50 | €343.90 | €336.50 | €342.30 | 54 |
| 2026-05-15 | €340.50 | €340.50 | €340.50 | €340.30 | 3 |
| 2026-05-14 | €325.00 | €331.10 | €321.70 | €333.20 | 12 |
| 2026-05-13 | €340.60 | €340.60 | €318.10 | €317.60 | 21 |
| 2026-05-12 | €329.20 | €345.60 | €329.20 | €344.60 | 34 |
| 2026-05-11 | €334.50 | €334.50 | €330.30 | €326.70 | 9 |
| 2026-05-08 | €368.80 | €368.80 | €340.40 | €344.70 | 68 |
| 2026-05-07 | €329.40 | €360.00 | €328.70 | €362.10 | 157 |
| 2026-05-06 | €329.00 | €329.00 | €319.50 | €315.80 | 27 |
| 2026-05-05 | €342.00 | €342.00 | €322.30 | €319.80 | 29 |
| 2026-05-04 | €344.40 | €349.70 | €344.40 | €342.10 | 6 |
| 2026-04-30 | €344.50 | €344.50 | €344.50 | €341.30 | 10 |
| 2026-04-29 | €347.60 | €347.60 | €328.20 | €333.60 | 153 |
| 2026-04-28 | €349.90 | €349.90 | €343.20 | €344.10 | 69 |
| 2026-04-27 | €337.50 | €337.50 | €337.50 | €344.40 | 15 |
| 2026-04-24 | €330.00 | €330.00 | €330.00 | €330.00 | 0 |
| 2026-04-23 | €343.00 | €343.00 | €323.30 | €330.00 | 109 |
| 2026-04-22 | €348.60 | €348.60 | €347.30 | €345.40 | 20 |
| 2026-04-21 | €343.60 | €343.60 | €343.60 | €340.40 | 30 |
| 2026-04-20 | €338.90 | €343.60 | €337.70 | €341.00 | 73 |
| 2026-04-17 | €338.90 | €343.20 | €338.90 | €344.30 | 42 |
| 2026-04-16 | €343.40 | €347.90 | €342.70 | €346.70 | 82 |
| 2026-04-15 | €324.30 | €326.80 | €324.30 | €339.50 | 8 |
| 2026-04-14 | €320.10 | €324.80 | €320.10 | €319.30 | 34 |
| 2026-04-13 | €295.40 | €296.00 | €293.00 | €306.60 | 42 |
| 2026-04-10 | €303.60 | €303.60 | €299.30 | €293.10 | 24 |
| 2026-04-09 | €311.10 | €311.70 | €311.10 | €309.50 | 4 |
| 2026-04-08 | €332.60 | €343.50 | €332.00 | €340.90 | 106 |
| 2026-04-07 | €352.20 | €352.20 | €339.00 | €330.50 | 123 |
| 2026-04-02 | €369.20 | €369.20 | €369.20 | €369.20 | 0 |
| 2026-04-01 | €367.50 | €371.20 | €367.50 | €369.20 | 41 |
| 2026-03-31 | €367.50 | €367.50 | €367.50 | €364.10 | 3 |
| 2026-03-30 | €376.50 | €376.50 | €376.50 | €380.30 | 3 |
| 2026-03-27 | €385.00 | €385.00 | €379.00 | €378.20 | 29 |
| 2026-03-26 | €398.10 | €399.10 | €398.10 | €391.70 | 10 |
| 2026-03-25 | €398.50 | €405.90 | €398.50 | €397.60 | 66 |
| 2026-03-24 | €389.80 | €396.00 | €389.80 | €392.80 | 98 |
| 2026-03-23 | €423.20 | €423.20 | €423.10 | €431.30 | 57 |
| 2026-03-20 | €429.70 | €429.70 | €429.20 | €431.90 | 10 |
| 2026-03-19 | €435.80 | €435.80 | €435.80 | €435.80 | 0 |
| 2026-03-18 | €435.80 | €435.80 | €435.80 | €435.80 | 0 |
| 2026-03-17 | €441.00 | €441.00 | €441.00 | €435.80 | 2 |
| 2026-03-16 | €432.20 | €432.20 | €432.20 | €432.20 | 0 |
| 2026-03-13 | €432.20 | €432.20 | €432.20 | €432.20 | 0 |
| 2026-03-12 | €444.40 | €444.40 | €430.50 | €432.20 | 105 |
| 2026-03-11 | €483.50 | €483.50 | €483.50 | €483.50 | 0 |
| 2026-03-10 | €483.50 | €483.50 | €483.50 | €483.50 | 0 |
| 2026-03-09 | €488.40 | €488.40 | €488.40 | €483.50 | 1 |
| 2026-03-06 | €488.10 | €494.40 | €488.10 | €494.20 | 84 |
| 2026-03-05 | €497.30 | €497.30 | €485.60 | €487.40 | 46 |
| 2026-03-04 | €499.70 | €501.80 | €499.70 | €488.60 | 20 |
| 2026-03-03 | €490.10 | €490.10 | €466.80 | €489.70 | 151 |
| 2026-03-02 | €456.90 | €475.00 | €456.90 | €480.10 | 340 |
| 2026-02-27 | €465.00 | €465.00 | €465.00 | €455.90 | 10 |
| 2026-02-26 | €446.50 | €462.90 | €446.50 | €462.70 | 50 |
| 2026-02-25 | €437.20 | €441.80 | €428.90 | €454.20 | 86 |
| 2026-02-24 | €369.00 | €369.00 | €369.00 | €368.60 | 40 |
| 2026-02-23 | €364.50 | €364.50 | €364.50 | €360.60 | 4 |
| 2026-02-20 | €371.20 | €371.20 | €371.20 | €371.20 | 0 |
| 2026-02-19 | €371.20 | €371.20 | €371.20 | €371.20 | 0 |
| 2026-02-18 | €374.50 | €374.50 | €363.50 | €371.20 | 4 |
| 2026-02-17 | €362.20 | €364.50 | €355.40 | €368.10 | 88 |
| 2026-02-16 | €356.30 | €356.30 | €356.30 | €356.30 | 0 |
| 2026-02-13 | €371.40 | €371.40 | €371.40 | €356.30 | 7 |
| 2026-02-12 | €369.40 | €369.40 | €369.40 | €369.40 | 0 |
| 2026-02-11 | €380.80 | €384.40 | €380.80 | €369.40 | 40 |
| 2026-02-10 | €368.10 | €376.80 | €368.10 | €378.90 | 76 |
| 2026-02-09 | €353.80 | €358.60 | €353.80 | €361.30 | 51 |
| 2026-02-06 | €347.40 | €347.40 | €339.00 | €342.40 | 36 |
| 2026-02-05 | €377.50 | €377.50 | €352.10 | €355.20 | 9 |
| 2026-02-04 | €378.60 | €378.60 | €378.60 | €378.60 | 0 |
| 2026-02-03 | €403.00 | €403.00 | €375.00 | €378.60 | 3 |
| 2026-02-02 | €416.30 | €416.30 | €405.00 | €406.50 | 5 |
| 2026-01-30 | €426.50 | €426.50 | €423.20 | €417.70 | 106 |
| 2026-01-29 | €482.50 | €482.50 | €482.50 | €482.50 | 0 |
| 2026-01-28 | €481.70 | €481.70 | €481.70 | €482.50 | 2 |
| 2026-01-27 | €508.20 | €508.20 | €504.00 | €506.60 | 65 |
| 2026-01-26 | €511.20 | €511.20 | €511.20 | €511.20 | 0 |
| 2026-01-23 | €511.20 | €511.20 | €511.20 | €511.20 | 0 |
| 2026-01-22 | €509.20 | €509.20 | €509.20 | €511.20 | 60 |
| 2026-01-21 | €534.20 | €534.20 | €534.20 | €534.20 | 0 |
| 2026-01-20 | €526.80 | €527.60 | €525.20 | €534.20 | 112 |
| 2026-01-19 | €562.40 | €562.40 | €562.40 | €528.60 | 5 |
| 2026-01-16 | €545.20 | €545.20 | €545.20 | €545.20 | 0 |
| 2026-01-15 | €545.20 | €545.20 | €545.20 | €545.20 | 0 |
| 2026-01-14 | €545.20 | €545.20 | €545.20 | €545.20 | 0 |
| 2026-01-13 | €541.40 | €541.40 | €541.40 | €545.20 | 2 |
| 2026-01-12 | €560.80 | €560.80 | €560.80 | €533.00 | 4 |
| 2026-01-09 | €532.80 | €532.80 | €532.80 | €532.80 | 0 |
| 2026-01-08 | €532.80 | €532.80 | €532.80 | €532.80 | 30 |
| 2026-01-07 | €538.60 | €538.60 | €526.40 | €533.60 | 75 |
| 2026-01-06 | €511.80 | €511.80 | €511.80 | €531.20 | 40 |
| 2026-01-05 | €489.70 | €489.70 | €489.70 | €507.40 | 30 |
| 2026-01-02 | €491.80 | €491.80 | €491.80 | €476.60 | 21 |
| 2025-12-30 | €493.10 | €493.10 | €493.10 | €493.20 | 1 |
| 2025-12-29 | €493.70 | €493.70 | €493.70 | €493.20 | 20 |
| 2025-12-23 | €511.40 | €511.40 | €511.40 | €511.40 | 0 |
| 2025-12-22 | €512.00 | €512.00 | €511.00 | €511.40 | 36 |
| 2025-12-19 | €474.70 | €474.70 | €474.70 | €474.70 | 0 |
| 2025-12-18 | €474.70 | €474.70 | €474.70 | €474.70 | 0 |
| 2025-12-17 | €474.10 | €477.20 | €465.90 | €474.70 | 85 |
| 2025-12-16 | €484.40 | €484.40 | €484.40 | €484.40 | 0 |
| 2025-12-15 | €484.40 | €484.40 | €484.40 | €484.40 | 0 |
| 2025-12-12 | €515.60 | €515.60 | €470.30 | €484.40 | 30 |
| 2025-12-11 | €480.80 | €480.80 | €480.80 | €489.70 | 7 |
| 2025-12-10 | €472.80 | €472.80 | €472.80 | €472.80 | 0 |
| 2025-12-09 | €471.30 | €471.30 | €471.30 | €472.80 | 6 |
| 2025-12-08 | €475.10 | €475.10 | €473.00 | €475.20 | 11 |
| 2025-12-05 | €470.40 | €473.70 | €470.40 | €473.60 | 13 |
| 2025-12-04 | €464.70 | €464.70 | €464.70 | €464.70 | 0 |
| 2025-12-03 | €464.70 | €464.70 | €464.70 | €464.70 | 0 |
| 2025-12-02 | €463.00 | €463.00 | €463.00 | €464.70 | 2 |
| 2025-12-01 | €462.60 | €462.60 | €457.50 | €458.10 | 19 |
| 2025-11-28 | €448.70 | €448.70 | €448.70 | €463.30 | 4 |
| 2025-11-27 | €457.50 | €457.50 | €457.50 | €457.50 | 0 |
| 2025-11-26 | €466.70 | €466.70 | €466.70 | €457.50 | 10 |
| 2025-11-25 | €454.70 | €454.90 | €454.70 | €457.90 | 6 |
| 2025-11-24 | €466.60 | €466.60 | €466.60 | €466.60 | 0 |
| 2025-11-21 | €466.60 | €466.60 | €466.60 | €466.60 | 0 |
| 2025-11-20 | €465.00 | €472.90 | €462.20 | €466.60 | 44 |
| 2025-11-19 | €490.00 | €490.00 | €490.00 | €490.00 | 0 |
| 2025-11-18 | €490.00 | €490.00 | €490.00 | €490.00 | 0 |
| 2025-11-17 | €490.00 | €490.00 | €490.00 | €490.00 | 0 |
| 2025-11-14 | €490.00 | €490.00 | €490.00 | €490.00 | 0 |
| 2025-11-13 | €490.00 | €490.00 | €490.00 | €490.00 | 0 |
| 2025-11-12 | €490.00 | €490.00 | €490.00 | €490.00 | 0 |
| 2025-11-11 | €504.40 | €504.40 | €504.40 | €490.00 | 24 |
| 2025-11-10 | €527.20 | €529.20 | €504.00 | €509.80 | 64 |
| 2025-11-07 | €502.00 | €509.00 | €502.00 | €511.20 | 11 |
| 2025-11-06 | €560.00 | €560.00 | €529.40 | €529.40 | 28 |
| 2025-11-05 | €497.20 | €542.00 | €480.00 | €539.00 | 74 |
| 2025-11-04 | €622.80 | €622.80 | €622.80 | €620.60 | 15 |
| 2025-11-03 | €644.00 | €644.00 | €644.00 | €630.40 | 5 |
| 2025-10-31 | €648.40 | €648.40 | €648.40 | €648.40 | 0 |
| 2025-10-30 | €648.40 | €648.40 | €648.40 | €648.40 | 0 |
| 2025-10-29 | €648.40 | €648.40 | €648.40 | €648.40 | 0 |
| 2025-10-28 | €652.40 | €652.40 | €652.40 | €648.40 | 2 |
| 2025-10-27 | €641.40 | €641.40 | €641.40 | €645.40 | 2 |
| 2025-10-24 | €591.20 | €591.20 | €591.20 | €591.20 | 0 |
| 2025-10-23 | €591.20 | €591.20 | €591.20 | €591.20 | 0 |
| 2025-10-22 | €612.60 | €612.60 | €592.20 | €591.20 | 9 |
| 2025-10-21 | €583.60 | €583.60 | €583.60 | €583.60 | 0 |
| 2025-10-20 | €582.20 | €582.20 | €582.20 | €583.60 | 15 |
| 2025-10-17 | €559.40 | €559.40 | €559.40 | €565.20 | 5 |
| 2025-10-16 | €580.20 | €580.20 | €580.20 | €580.20 | 0 |
| 2025-10-15 | €605.00 | €605.00 | €605.00 | €580.20 | 1 |
| 2025-10-14 | €606.60 | €606.60 | €606.60 | €615.80 | 28 |
| 2025-10-13 | €620.40 | €620.40 | €613.60 | €610.80 | 135 |
| 2025-10-10 | €634.00 | €634.00 | €634.00 | €618.00 | 20 |
| 2025-10-09 | €620.60 | €620.60 | €620.60 | €620.60 | 0 |