AXA SA (BIT:1CS)
Italy
· Delayed Price · Currency is EUR 38.59
+0.41 (1.07%)
Last updated: Dec 4, 2025, 5:29 PM CET
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.77 | 38.77 | 38.61 | 38.55 | 38.55 | -0.10% | 526 |
| Dec 4, 2025 | 38.18 | 38.60 | 38.18 | 38.59 | 38.59 | 1.07% | 445 |
| Dec 3, 2025 | 38.45 | 38.52 | 38.24 | 38.18 | 38.18 | -1.09% | 558 |
| Dec 2, 2025 | 38.64 | 38.81 | 38.64 | 38.60 | 38.60 | -0.23% | 593 |
| Dec 1, 2025 | 38.81 | 38.81 | 38.49 | 38.69 | 38.69 | -0.23% | 736 |
| Nov 28, 2025 | 38.86 | 39.00 | 38.79 | 38.78 | 38.78 | -0.44% | 605 |
| Nov 27, 2025 | 38.85 | 38.90 | 38.69 | 38.95 | 38.95 | 0.46% | 650 |
| Nov 26, 2025 | 38.55 | 38.80 | 38.46 | 38.77 | 38.77 | 1.04% | 2,977 |
| Nov 25, 2025 | 38.28 | 38.52 | 37.82 | 38.37 | 38.37 | 0.45% | 2,645 |
| Nov 24, 2025 | 38.16 | 38.30 | 37.98 | 38.20 | 38.20 | 0.26% | 1,095 |
| Nov 21, 2025 | 37.65 | 38.18 | 37.65 | 38.10 | 38.10 | 0.79% | 1,122 |
| Nov 20, 2025 | 38.02 | 38.02 | 37.88 | 37.80 | 37.80 | -0.13% | 575 |
| Nov 19, 2025 | 37.58 | 37.94 | 37.58 | 37.85 | 37.85 | 0.11% | 1,019 |
| Nov 18, 2025 | 37.70 | 37.88 | 37.62 | 37.81 | 37.81 | -1.15% | 476 |
| Nov 17, 2025 | 38.42 | 38.49 | 38.22 | 38.25 | 38.25 | -0.49% | 1,753 |
| Nov 14, 2025 | 38.86 | 38.86 | 38.50 | 38.44 | 38.44 | -1.26% | 1,893 |
| Nov 13, 2025 | 38.96 | 39.19 | 38.80 | 38.93 | 38.93 | 0.99% | 1,948 |
| Nov 12, 2025 | 38.50 | 38.77 | 38.46 | 38.55 | 38.55 | 0.97% | 1,651 |
| Nov 11, 2025 | 38.13 | 38.26 | 37.94 | 38.18 | 38.18 | 0.58% | 1,918 |
| Nov 10, 2025 | 37.70 | 38.01 | 37.70 | 37.96 | 37.96 | 1.44% | 1,814 |
| Nov 7, 2025 | 37.50 | 37.59 | 37.22 | 37.42 | 37.42 | -0.98% | 1,122 |
| Nov 6, 2025 | 37.90 | 38.05 | 37.72 | 37.79 | 37.79 | -1.02% | 1,562 |
| Nov 5, 2025 | 37.85 | 38.27 | 37.85 | 38.18 | 38.18 | 0.87% | 3,919 |
| Nov 4, 2025 | 37.48 | 37.87 | 37.38 | 37.85 | 37.85 | 0.24% | 1,062 |
| Nov 3, 2025 | 38.99 | 38.99 | 37.65 | 37.76 | 37.76 | 0.45% | 3,800 |
| Oct 31, 2025 | 39.27 | 39.27 | 37.60 | 37.59 | 37.59 | -4.25% | 9,866 |
| Oct 30, 2025 | 39.28 | 39.29 | 39.00 | 39.26 | 39.26 | 0.10% | 1,200 |
| Oct 29, 2025 | 39.40 | 39.53 | 39.24 | 39.22 | 39.22 | -1.06% | 539 |
| Oct 28, 2025 | 39.75 | 39.75 | 39.75 | 39.64 | 39.64 | 0.10% | 28 |
| Oct 27, 2025 | 39.35 | 39.75 | 39.35 | 39.60 | 39.60 | 0.69% | 1,041 |
| Oct 24, 2025 | 39.22 | 39.44 | 38.90 | 39.33 | 39.33 | -0.23% | 1,247 |
| Oct 23, 2025 | 39.33 | 39.52 | 39.24 | 39.42 | 39.42 | 0.56% | 330 |
| Oct 22, 2025 | 39.50 | 39.50 | 39.19 | 39.20 | 39.20 | -2.00% | 869 |
| Oct 21, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.17% | 891 |
| Oct 20, 2025 | 39.63 | 39.63 | 39.04 | 39.15 | 39.15 | -0.66% | 1,330 |
| Oct 17, 2025 | 39.16 | 39.69 | 39.02 | 39.41 | 39.41 | -1.97% | 792 |
| Oct 16, 2025 | 40.47 | 40.47 | 40.06 | 40.20 | 40.20 | -0.17% | 448 |
| Oct 15, 2025 | 40.70 | 40.98 | 40.56 | 40.27 | 40.27 | 0.17% | 3,817 |
| Oct 14, 2025 | 39.43 | 40.25 | 39.43 | 40.20 | 40.20 | 1.85% | 1,255 |
| Oct 13, 2025 | 39.44 | 39.59 | 39.29 | 39.47 | 39.47 | -0.13% | 680 |
| Oct 10, 2025 | 40.08 | 40.26 | 39.56 | 39.52 | 39.52 | -0.70% | 1,961 |
| Oct 9, 2025 | 39.78 | 40.15 | 39.78 | 39.80 | 39.80 | - | 1,346 |
| Oct 8, 2025 | 42.96 | 42.96 | 39.37 | 39.80 | 39.80 | 1.40% | 1,005 |
| Oct 7, 2025 | 39.13 | 39.29 | 38.91 | 39.25 | 39.25 | -0.43% | 2,823 |
| Oct 6, 2025 | 39.83 | 39.83 | 37.75 | 39.42 | 39.42 | -2.38% | 6,947 |
| Oct 3, 2025 | 40.70 | 40.70 | 40.20 | 40.38 | 40.38 | -0.49% | 192 |
| Oct 2, 2025 | 40.80 | 40.92 | 40.49 | 40.58 | 40.58 | -0.32% | 1,993 |
| Oct 1, 2025 | 40.34 | 40.79 | 40.33 | 40.71 | 40.71 | 0.39% | 1,977 |
| Sep 30, 2025 | 40.49 | 40.49 | 40.27 | 40.55 | 40.55 | -0.20% | 1,730 |
| Sep 29, 2025 | 40.70 | 40.70 | 40.46 | 40.63 | 40.63 | -0.02% | 1,637 |
| Sep 26, 2025 | 40.24 | 40.70 | 40.24 | 40.64 | 40.64 | 1.98% | 2,147 |
| Sep 25, 2025 | 39.60 | 40.05 | 39.60 | 39.85 | 39.85 | -0.08% | 834 |
| Sep 24, 2025 | 39.92 | 40.06 | 39.83 | 39.88 | 39.88 | -0.57% | 1,582 |
| Sep 23, 2025 | 40.50 | 40.50 | 39.89 | 40.11 | 40.11 | 0.15% | 1,058 |
| Sep 22, 2025 | 39.88 | 40.09 | 39.64 | 40.05 | 40.05 | 0.07% | 1,665 |
| Sep 19, 2025 | 39.68 | 40.18 | 39.68 | 40.02 | 40.02 | 1.34% | 1,705 |
| Sep 18, 2025 | 39.50 | 39.56 | 39.26 | 39.49 | 39.49 | -0.45% | 363 |
| Sep 17, 2025 | 39.67 | 39.99 | 39.36 | 39.67 | 39.67 | 0.03% | 6,708 |
| Sep 16, 2025 | 40.35 | 40.35 | 39.93 | 39.66 | 39.66 | -1.73% | 478 |
| Sep 15, 2025 | 40.46 | 40.70 | 40.26 | 40.36 | 40.36 | 0.55% | 7,632 |
| Sep 12, 2025 | 40.57 | 40.58 | 39.94 | 40.14 | 40.14 | -0.17% | 2,276 |
| Sep 11, 2025 | 40.06 | 40.66 | 40.06 | 40.21 | 40.21 | 0.63% | 7,069 |
| Sep 10, 2025 | 40.03 | 40.18 | 39.88 | 39.96 | 39.96 | -0.20% | 773 |
| Sep 9, 2025 | 39.86 | 40.04 | 39.75 | 40.04 | 40.04 | 0.63% | 2,058 |
| Sep 8, 2025 | 40.80 | 40.80 | 39.45 | 39.79 | 39.79 | 0.84% | 1,517 |
| Sep 5, 2025 | 39.99 | 39.99 | 39.40 | 39.46 | 39.46 | -1.30% | 3,539 |
| Sep 4, 2025 | 39.36 | 40.00 | 39.36 | 39.98 | 39.98 | 1.68% | 4,594 |
| Sep 3, 2025 | 39.00 | 39.07 | 38.90 | 39.32 | 39.32 | 0.51% | 822 |
| Sep 2, 2025 | 39.42 | 39.46 | 39.10 | 39.12 | 39.12 | -1.61% | 955 |
| Sep 1, 2025 | 39.88 | 39.88 | 39.64 | 39.76 | 39.76 | -0.23% | 1,683 |
| Aug 29, 2025 | 39.86 | 39.94 | 39.58 | 39.85 | 39.85 | -0.10% | 3,489 |
| Aug 28, 2025 | 40.07 | 40.35 | 39.60 | 39.89 | 39.89 | -0.13% | 13,296 |
| Aug 27, 2025 | 39.59 | 40.02 | 39.35 | 39.94 | 39.94 | -6.33% | 14,015 |
| Aug 26, 2025 | 39.34 | 42.64 | 38.09 | 42.64 | 42.64 | 4.59% | 14,931 |
| Aug 25, 2025 | 42.37 | 42.50 | 40.67 | 40.77 | 40.77 | -4.34% | 3,806 |
| Aug 22, 2025 | 43.00 | 43.13 | 42.48 | 42.62 | 42.62 | -0.88% | 562 |
| Aug 21, 2025 | 43.52 | 43.52 | 43.00 | 43.00 | 43.00 | -0.56% | 2,062 |
| Aug 20, 2025 | 42.75 | 43.38 | 42.75 | 43.24 | 43.24 | 0.77% | 1,437 |
| Aug 19, 2025 | 42.90 | 43.00 | 42.75 | 42.91 | 42.91 | 0.33% | 331 |
| Aug 18, 2025 | 43.20 | 43.24 | 42.79 | 42.77 | 42.77 | -0.26% | 592 |
| Aug 14, 2025 | 43.34 | 43.34 | 42.65 | 42.88 | 42.88 | 0.40% | 690 |
| Aug 13, 2025 | 42.40 | 42.74 | 42.26 | 42.71 | 42.71 | 1.26% | 991 |
| Aug 12, 2025 | 41.56 | 42.26 | 41.56 | 42.18 | 42.18 | 1.49% | 1,883 |
| Aug 11, 2025 | 41.50 | 41.56 | 41.27 | 41.56 | 41.56 | 0.05% | 512 |
| Aug 8, 2025 | 41.36 | 41.53 | 41.14 | 41.54 | 41.54 | -0.12% | 3,288 |
| Aug 7, 2025 | 41.55 | 41.83 | 41.36 | 41.59 | 41.59 | 1.84% | 1,966 |
| Aug 6, 2025 | 40.80 | 40.86 | 40.80 | 40.84 | 40.84 | 0.64% | 595 |
| Aug 5, 2025 | 40.31 | 40.80 | 40.31 | 40.58 | 40.58 | 1.02% | 2,430 |
| Aug 4, 2025 | 42.99 | 42.99 | 39.94 | 40.17 | 40.17 | 1.95% | 3,383 |
| Aug 1, 2025 | 43.00 | 43.00 | 39.21 | 39.40 | 39.40 | -7.99% | 9,465 |
| Jul 31, 2025 | 42.75 | 43.02 | 42.64 | 42.82 | 42.82 | 0.40% | 2,580 |
| Jul 30, 2025 | 42.56 | 42.82 | 42.26 | 42.65 | 42.65 | 0.33% | 1,294 |
| Jul 29, 2025 | 42.38 | 42.64 | 42.38 | 42.51 | 42.51 | 1.17% | 1,535 |
| Jul 28, 2025 | 42.48 | 42.80 | 41.87 | 42.02 | 42.02 | -0.78% | 1,313 |
| Jul 25, 2025 | 42.26 | 42.46 | 41.84 | 42.35 | 42.35 | 0.31% | 838 |
| Jul 24, 2025 | 42.66 | 42.66 | 41.86 | 42.22 | 42.22 | 0.29% | 1,529 |
| Jul 23, 2025 | 42.00 | 42.26 | 41.98 | 42.10 | 42.10 | 1.42% | 1,072 |
| Jul 22, 2025 | 41.87 | 41.98 | 41.70 | 41.51 | 41.51 | -1.00% | 399 |
| Jul 21, 2025 | 41.50 | 42.16 | 41.50 | 41.93 | 41.93 | 2.27% | 1,029 |
| Jul 18, 2025 | 41.90 | 41.98 | 41.00 | 41.00 | 41.00 | -1.32% | 634 |