Axos Financial, Inc. (BST:BB4)
Germany
· Delayed Price · Currency is EUR 84.00
+3.00 (3.70%)
At close: Apr 27, 2026
Axos Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 80.50 | 84.00 | 80.00 | 84.00 | 84.00 | 3.70% | - |
| Apr 24, 2026 | 82.50 | 83.00 | 81.00 | 81.00 | 81.00 | -2.99% | - |
| Apr 23, 2026 | 81.00 | 83.50 | 81.00 | 83.50 | 83.50 | 1.83% | - |
| Apr 22, 2026 | 81.50 | 83.00 | 81.50 | 82.00 | 82.00 | - | - |
| Apr 21, 2026 | 83.00 | 83.50 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| Apr 20, 2026 | 82.00 | 84.00 | 81.00 | 83.50 | 83.50 | 0.60% | - |
| Apr 17, 2026 | 79.50 | 84.00 | 79.50 | 83.00 | 83.00 | 3.75% | - |
| Apr 16, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | - | - |
| Apr 15, 2026 | 78.50 | 81.00 | 78.50 | 80.00 | 80.00 | 0.63% | - |
| Apr 14, 2026 | 78.50 | 80.00 | 78.50 | 79.50 | 79.50 | - | - |
| Apr 13, 2026 | 77.50 | 79.50 | 77.00 | 79.50 | 79.50 | 1.27% | - |
| Apr 10, 2026 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Apr 9, 2026 | 79.00 | 80.50 | 78.50 | 80.00 | 80.00 | 0.63% | - |
| Apr 8, 2026 | 77.00 | 80.50 | 77.00 | 79.50 | 79.50 | 3.92% | - |
| Apr 7, 2026 | 74.50 | 76.50 | 73.00 | 76.50 | 76.50 | 3.38% | - |
| Apr 2, 2026 | 73.00 | 74.00 | 72.00 | 74.00 | 74.00 | - | - |
| Apr 1, 2026 | 73.00 | 75.00 | 72.50 | 74.00 | 74.00 | 0.68% | 52 |
| Mar 31, 2026 | 72.00 | 74.00 | 72.00 | 73.50 | 73.50 | 1.38% | - |
| Mar 30, 2026 | 71.50 | 73.50 | 71.50 | 72.50 | 72.50 | 0.69% | - |
| Mar 27, 2026 | 73.50 | 73.50 | 71.50 | 72.00 | 72.00 | -2.04% | - |
| Mar 26, 2026 | 73.50 | 74.50 | 73.00 | 73.50 | 73.50 | -0.68% | - |
| Mar 25, 2026 | 73.00 | 74.00 | 72.50 | 74.00 | 74.00 | 1.37% | - |
| Mar 24, 2026 | 72.00 | 73.50 | 71.00 | 73.00 | 73.00 | 1.39% | - |
| Mar 23, 2026 | 71.00 | 74.00 | 69.50 | 72.00 | 72.00 | 0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | - | - |
| Mar 19, 2026 | 71.00 | 72.00 | 70.00 | 71.50 | 71.50 | - | - |
| Mar 18, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | -0.69% | - |
| Mar 17, 2026 | 73.00 | 73.50 | 72.00 | 72.00 | 72.00 | -1.37% | 54 |
| Mar 16, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Mar 13, 2026 | 73.50 | 74.50 | 73.00 | 74.00 | 74.00 | 0.68% | 110 |
| Mar 12, 2026 | 74.00 | 74.00 | 71.50 | 73.50 | 73.50 | -1.34% | - |
| Mar 11, 2026 | 74.00 | 74.50 | 72.00 | 74.50 | 74.50 | 0.68% | - |
| Mar 10, 2026 | 73.50 | 74.50 | 72.50 | 74.00 | 74.00 | 0.68% | - |
| Mar 9, 2026 | 73.00 | 73.50 | 70.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 6, 2026 | 75.50 | 75.50 | 72.00 | 74.00 | 74.00 | -2.63% | - |
| Mar 5, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.94% | - |
| Mar 4, 2026 | 76.50 | 78.00 | 76.50 | 77.50 | 77.50 | 0.65% | - |
| Mar 3, 2026 | 75.00 | 77.50 | 74.00 | 77.00 | 77.00 | 7.69% | - |
| Mar 2, 2026 | 72.50 | 73.00 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Feb 27, 2026 | 79.50 | 80.00 | 73.00 | 73.00 | 73.00 | -9.32% | - |
| Feb 26, 2026 | 80.00 | 81.00 | 79.50 | 80.50 | 80.50 | - | - |
| Feb 25, 2026 | 77.00 | 80.50 | 77.00 | 80.50 | 80.50 | 4.55% | - |
| Feb 24, 2026 | 76.50 | 77.00 | 76.00 | 77.00 | 77.00 | -5.52% | - |
| Feb 23, 2026 | 81.50 | 82.00 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Feb 20, 2026 | 82.00 | 82.50 | 81.00 | 82.00 | 82.00 | - | - |
| Feb 19, 2026 | 82.50 | 82.50 | 81.00 | 82.00 | 82.00 | -0.61% | 600 |
| Feb 18, 2026 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | - | - |
| Feb 17, 2026 | 81.50 | 82.50 | 81.00 | 82.50 | 82.50 | 1.23% | - |
| Feb 16, 2026 | 81.50 | 82.00 | 81.50 | 81.50 | 81.50 | - | - |
| Feb 13, 2026 | 79.00 | 82.00 | 78.50 | 81.50 | 81.50 | 3.16% | - |
| Feb 12, 2026 | 79.50 | 80.50 | 78.00 | 79.00 | 79.00 | -0.63% | - |
| Feb 11, 2026 | 81.50 | 83.50 | 79.00 | 79.50 | 79.50 | -2.45% | - |
| Feb 10, 2026 | 82.50 | 83.00 | 81.00 | 81.50 | 81.50 | -1.81% | - |
| Feb 9, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.92% | - |
| Feb 6, 2026 | 82.00 | 85.50 | 82.00 | 85.50 | 85.50 | 3.01% | - |
| Feb 5, 2026 | 83.50 | 84.00 | 82.50 | 83.00 | 83.00 | -1.19% | - |
| Feb 4, 2026 | 82.00 | 84.50 | 82.00 | 84.00 | 84.00 | 1.82% | - |
| Feb 3, 2026 | 83.00 | 84.00 | 81.50 | 82.50 | 82.50 | -1.20% | - |
| Feb 2, 2026 | 82.00 | 85.00 | 82.00 | 83.50 | 83.50 | - | - |
| Jan 30, 2026 | 78.50 | 83.50 | 78.50 | 83.50 | 83.50 | 6.37% | - |
| Jan 29, 2026 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 1.95% | - |
| Jan 28, 2026 | 76.50 | 78.00 | 76.50 | 77.00 | 77.00 | 0.65% | - |
| Jan 27, 2026 | 78.00 | 78.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Jan 26, 2026 | 77.00 | 78.50 | 76.50 | 78.50 | 78.50 | 1.95% | - |
| Jan 23, 2026 | 81.50 | 81.50 | 77.00 | 77.00 | 77.00 | -5.52% | - |
| Jan 22, 2026 | 81.50 | 83.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Jan 21, 2026 | 79.00 | 83.00 | 78.50 | 82.00 | 82.00 | 3.80% | - |
| Jan 20, 2026 | 79.50 | 80.50 | 79.00 | 79.00 | 79.00 | -1.25% | - |
| Jan 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| Jan 16, 2026 | 80.50 | 82.50 | 80.00 | 81.00 | 81.00 | 0.62% | - |
| Jan 15, 2026 | 78.50 | 81.00 | 78.50 | 80.50 | 80.50 | 2.55% | - |
| Jan 14, 2026 | 78.00 | 79.50 | 78.00 | 78.50 | 78.50 | - | - |
| Jan 13, 2026 | 78.00 | 79.00 | 77.50 | 78.50 | 78.50 | - | - |
| Jan 12, 2026 | 78.50 | 78.50 | 77.50 | 78.50 | 78.50 | -0.63% | - |
| Jan 9, 2026 | 79.50 | 80.00 | 78.50 | 79.00 | 79.00 | -0.63% | - |
| Jan 8, 2026 | 77.00 | 80.50 | 77.00 | 79.50 | 79.50 | 2.58% | - |
| Jan 7, 2026 | 77.00 | 77.50 | 76.00 | 77.50 | 77.50 | - | - |
| Jan 6, 2026 | 76.00 | 77.50 | 75.50 | 77.50 | 77.50 | 1.97% | - |
| Jan 5, 2026 | 74.50 | 77.50 | 74.50 | 76.00 | 76.00 | 2.01% | - |
| Jan 2, 2026 | 73.00 | 74.50 | 72.50 | 74.50 | 74.50 | 0.68% | - |
| Dec 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Dec 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Dec 23, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Dec 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Dec 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Dec 18, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.37% | - |
| Dec 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Dec 16, 2025 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | 1.37% | 8 |
| Dec 15, 2025 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | 0.69% | 22 |
| Dec 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Dec 11, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | 3.52% | 41 |
| Dec 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Dec 9, 2025 | 72.50 | 72.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Dec 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Dec 5, 2025 | 72.50 | 73.00 | 72.50 | 72.50 | 72.50 | 1.40% | 200 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 3, 2025 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 1.42% | - |
| Dec 2, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Dec 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Nov 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |