AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	40.62	41.05	40.12	40.41	40.41	-2.72%	3,943
Feb 27, 2026	40.61	41.52	40.61	41.54	41.54	2.32%	4,417
Feb 26, 2026	42.49	42.49	40.05	40.60	40.60	0.87%	5,234
Feb 25, 2026	40.12	40.30	40.00	40.25	40.25	0.73%	741
Feb 24, 2026	39.74	40.08	39.53	39.96	39.96	0.45%	2,424
Feb 23, 2026	39.92	40.02	39.78	39.78	39.78	-	2,646
Feb 20, 2026	39.50	39.78	39.37	39.78	39.78	1.95%	1,705
Feb 19, 2026	38.90	39.01	38.81	39.02	39.02	0.62%	1,965
Feb 18, 2026	38.81	38.92	38.63	38.78	38.78	0.21%	2,784
Feb 17, 2026	39.49	39.49	38.01	38.70	38.70	2.52%	1,402
Feb 16, 2026	37.50	37.91	37.50	37.75	37.75	0.80%	1,608
Feb 13, 2026	38.11	38.11	37.39	37.45	37.45	-1.03%	2,579
Feb 12, 2026	40.03	40.03	37.80	37.84	37.84	0.21%	3,058
Feb 11, 2026	37.73	38.32	37.73	37.76	37.76	-2.05%	5,159
Feb 10, 2026	38.70	38.91	38.38	38.55	38.55	-2.45%	7,743
Feb 9, 2026	43.65	43.65	39.23	39.52	39.52	-0.43%	4,941
Feb 6, 2026	39.55	39.89	39.55	39.69	39.69	0.71%	965
Feb 5, 2026	39.88	39.99	39.35	39.41	39.41	-1.82%	1,248
Feb 4, 2026	39.74	40.00	39.60	40.14	40.14	2.35%	2,559
Feb 3, 2026	39.30	39.42	39.13	39.22	39.22	0.72%	6,191
Feb 2, 2026	38.61	39.02	38.61	38.94	38.94	1.46%	4,718
Jan 30, 2026	38.30	38.55	38.27	38.38	38.38	-8.18%	6,752
Jan 29, 2026	38.19	41.80	38.02	41.80	41.80	9.80%	1,575
Jan 28, 2026	37.82	38.13	37.77	38.07	38.07	0.85%	823
Jan 27, 2026	37.75	37.75	37.75	37.75	37.75	-0.32%	-
Jan 26, 2026	37.80	37.94	37.71	37.87	37.87	0.42%	1,929
Jan 23, 2026	38.32	38.32	37.69	37.71	37.71	-1.59%	1,602
Jan 22, 2026	38.73	38.76	38.32	38.32	38.32	0.66%	3,380
Jan 21, 2026	38.67	38.67	38.16	38.07	38.07	-1.75%	1,408
Jan 20, 2026	38.90	38.99	38.52	38.75	38.75	-1.32%	1,722
Jan 19, 2026	39.13	39.13	38.80	39.27	39.27	0.18%	1,122
Jan 16, 2026	39.34	39.44	39.14	39.20	39.20	-0.48%	622
Jan 15, 2026	39.10	39.51	39.09	39.39	39.39	0.51%	2,171
Jan 14, 2026	39.14	39.17	38.72	39.19	39.19	0.15%	1,968
Jan 13, 2026	43.60	43.60	39.10	39.13	39.13	-1.61%	3,511
Jan 12, 2026	40.99	40.99	39.38	39.77	39.77	-0.67%	1,951
Jan 9, 2026	40.07	40.07	39.72	40.04	40.04	-0.94%	3,028
Jan 8, 2026	40.34	40.41	39.98	40.42	40.42	0.22%	2,384
Jan 7, 2026	40.54	40.88	40.16	40.33	40.33	-1.03%	2,497
Jan 6, 2026	40.78	41.00	40.78	40.75	40.75	-0.29%	1,745
Jan 5, 2026	40.65	40.76	40.55	40.87	40.87	-0.15%	2,560
Jan 2, 2026	40.93	41.39	40.80	40.93	40.93	-0.70%	1,980
Dec 30, 2025	40.78	41.30	40.78	41.22	41.22	0.81%	723
Dec 29, 2025	40.80	41.05	40.74	40.89	40.89	-0.54%	2,245
Dec 23, 2025	41.18	41.21	40.92	41.11	41.11	0.05%	1,216
Dec 22, 2025	41.00	41.02	40.84	41.09	41.09	-0.34%	1,776
Dec 19, 2025	41.06	41.31	40.86	41.23	41.23	0.71%	2,544
Dec 18, 2025	41.00	41.12	40.64	40.94	40.94	-0.10%	3,124
Dec 17, 2025	40.80	41.11	40.76	40.98	40.98	0.84%	2,302
Dec 16, 2025	40.82	40.84	40.66	40.64	40.64	-0.56%	2,054
Dec 15, 2025	40.68	40.87	40.48	40.87	40.87	1.01%	4,023
Dec 12, 2025	40.18	40.80	40.18	40.46	40.46	1.48%	8,293
Dec 11, 2025	39.32	39.95	39.32	39.87	39.87	1.71%	3,231
Dec 10, 2025	39.01	39.30	39.00	39.20	39.20	0.38%	1,104
Dec 9, 2025	39.27	39.27	38.93	39.05	39.05	0.67%	308
Dec 8, 2025	38.74	38.77	38.65	38.79	38.79	0.62%	229
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