Euronext Amsterdam · AXS · stock
Accsys Technologies PLC (AXS) stock price history
Every Euronext Amsterdam trading session of Accsys Technologies PLC from Sep 18, 2007 to Sep 28, 2026: 4,869 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AXS adjusted close, 2007 to 2026
- €16.61
- All time high, 2007
- €0.9250
- 52 week high, €0.6500 low
- 4,869
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AXS key facts
- Accsys Technologies PLC (AXS) closed at €0.7500 on Sep 28, 2026 on Euronext Amsterdam.
- AXS's all time high close is €16.61, set on Oct 1, 2007; its all time low close is €0.3942 on Jun 28, 2011.
- AXS's 52 week range is €0.6500 to €0.9250.
- AXS returned -1.3% over the year to Sep 28, 2026 and -60.5% over five years.
- Over ten years AXS returned -11%, -1.2% a year compounded.
- AXS's deepest drawdown was -97.6% from Oct 4, 2007 to Jun 28, 2011.
- DataCedar holds 4,869 daily sessions of AXS history from Sep 18, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AXS price chart, 2007 to 2026
AXS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.6% |
| 3 months | -15.0% |
| 6 months | +4.2% |
| Year to date | +5.9% |
| 1 year | -1.3% |
| 3 years | -10.3% |
| 5 years | -60.5% |
| 10 years | -11.5% |
| Since Sep 18, 2007 | -95.3% |
| Compound annual growth, 19.0 years | -14.9% |
AXS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €16.61 on Oct 1, 2007
- All time low close
- €0.3942 on Jun 28, 2011
- 52 week high
- €0.9250 on Jun 1, 2026
- 52 week low
- €0.6500 on Oct 17, 2025
- Deepest drawdown
- -97.6% from Oct 4, 2007 to Jun 28, 2011, not yet recovered
- Best single session
- +38.5% on Jan 19, 2009
- Worst single session
- -27.2% on Jun 11, 2008
- Volatility, 1 year annualised
- 26.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +32%
- Worst calendar year
- 2009, -66%
AXS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 18, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.7050 | €0.9250 | €0.6600 | €0.7500 | +6.4% | 26.6M | 189 |
| 2025 | €0.5690 | €0.8000 | €0.4760 | €0.7050 | +24.1% | 58.5M | 255 |
| 2024 | €0.7200 | €0.7490 | €0.5240 | €0.5680 | -21.1% | 30.2M | 256 |
| 2023 | €0.7280 | €1.25 | €0.6900 | €0.7200 | -0.6% | 49.5M | 255 |
| 2022 | €2.15 | €2.20 | €0.6700 | €0.7240 | -66.4% | 39.7M | 257 |
| 2021 | €1.65 | €2.31 | €1.51 | €2.15 | +32.3% | 54.2M | 258 |
| 2020 | €1.25 | €1.68 | €0.6995 | €1.63 | +31.5% | 51.6M | 257 |
| 2019 | €1.18 | €1.37 | €1.05 | €1.24 | +4.8% | 20.2M | 255 |
| 2018 | €0.8869 | €1.31 | €0.7982 | €1.18 | +31.9% | 28.2M | 255 |
| 2017 | €0.7686 | €0.9558 | €0.6701 | €0.8967 | +16.7% | 27.6M | 255 |
| 2016 | €0.9558 | €0.9558 | €0.6996 | €0.7686 | -18.7% | 7.6M | 257 |
| 2015 | €0.7883 | €1.12 | €0.7292 | €0.9460 | +23.1% | 13.8M | 255 |
| 2014 | €0.7883 | €1.23 | €0.6898 | €0.7686 | +4.0% | 25.9M | 255 |
| 2013 | €0.6898 | €0.9361 | €0.5912 | €0.7391 | +7.1% | 10.8M | 255 |
| 2012 | €0.5420 | €0.9854 | €0.5420 | €0.6898 | +27.3% | 4.1M | 256 |
| 2011 | €1.57 | €1.65 | €0.3449 | €0.5420 | -66.4% | 13M | 257 |
| 2010 | €1.97 | €2.12 | €0.8653 | €1.61 | -18.0% | 2.9M | 257 |
| 2009 | €6.45 | €7.08 | €1.77 | €1.97 | -66.4% | 2.3M | 256 |
| 2008 | €13.32 | €13.32 | €4.29 | €5.86 | -56.0% | 983.8K | 256 |
| 2007 | €16.65 | €16.84 | €12.14 | €13.32 | n/a | 367.3K | 73 |
AXS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.7500 | -8.2% |
| August 2026 | €0.8170 | -2.7% |
| July 2026 | €0.8400 | -6.7% |
| June 2026 | €0.9000 | -0.9% |
| May 2026 | €0.9080 | +16.4% |
| April 2026 | €0.7800 | +10.5% |
| March 2026 | €0.7060 | -1.7% |
| February 2026 | €0.7180 | -4.3% |
| January 2026 | €0.7500 | +6.4% |
| December 2025 | €0.7050 | -3.7% |
| November 2025 | €0.7320 | +7.0% |
| October 2025 | €0.6840 | -10.2% |
About the AXS data
Daily bars. 4,869 sessions from Sep 18, 2007 to Sep 28, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AXS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
AXS share price history
