AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.94	41.11	40.94	41.11	-	0.86%	-
Apr 27, 2026	40.88	40.98	40.88	40.76	40.76	-0.68%	782
Apr 24, 2026	41.33	41.41	40.90	41.04	41.04	-0.97%	714
Apr 23, 2026	41.50	41.50	40.95	41.44	41.44	0.14%	1,645
Apr 22, 2026	42.25	42.33	41.37	41.38	41.38	-2.34%	2,551
Apr 21, 2026	42.39	42.89	42.34	42.37	42.37	0.05%	2,202
Apr 20, 2026	41.91	42.43	40.94	42.35	42.35	-0.82%	851
Apr 17, 2026	42.39	42.85	42.29	42.70	42.70	0.59%	8,556
Apr 16, 2026	42.13	42.71	42.13	42.45	42.45	0.69%	2,917
Apr 15, 2026	42.05	42.10	41.59	42.16	42.16	0.91%	4,153
Apr 14, 2026	41.38	41.62	41.36	41.78	41.78	1.43%	3,466
Apr 13, 2026	41.13	41.13	40.79	41.19	41.19	0.02%	3,599
Apr 10, 2026	41.22	41.58	41.22	41.18	41.18	-0.10%	720
Apr 9, 2026	41.50	42.00	41.03	41.22	41.22	-0.22%	7,402
Apr 8, 2026	41.60	41.65	41.01	41.31	41.31	2.38%	4,537
Apr 7, 2026	40.72	41.10	40.50	40.35	40.35	-0.20%	4,701
Apr 2, 2026	40.13	40.58	40.00	40.43	40.43	0.52%	1,161
Apr 1, 2026	40.00	40.43	39.98	40.22	40.22	2.92%	3,888
Mar 31, 2026	39.41	39.46	39.27	39.08	39.08	0.80%	1,203
Mar 30, 2026	38.23	38.77	38.23	38.77	38.77	2.08%	1,683
Mar 27, 2026	38.00	38.19	38.00	37.98	37.98	0.32%	310
Mar 26, 2026	37.73	37.95	37.62	37.86	37.86	-0.55%	1,620
Mar 25, 2026	38.57	38.57	38.13	38.07	38.07	0.55%	227
Mar 24, 2026	37.85	38.00	37.58	37.86	37.86	0.03%	3,973
Mar 23, 2026	37.03	38.38	36.60	37.85	37.85	-0.13%	798
Mar 20, 2026	38.54	38.60	37.91	37.90	37.90	-1.40%	769
Mar 19, 2026	38.59	38.80	38.33	38.44	38.44	-1.86%	428
Mar 18, 2026	39.57	39.57	39.04	39.17	39.17	-	817
Mar 17, 2026	38.46	39.26	38.46	39.17	39.17	1.85%	1,122
Mar 16, 2026	38.97	38.97	37.98	38.46	38.46	0.31%	773
Mar 13, 2026	38.05	38.56	37.87	38.34	38.34	0.37%	2,084
Mar 12, 2026	37.96	38.17	37.69	38.20	38.20	0.98%	2,944
Mar 11, 2026	38.01	38.02	37.60	37.83	37.83	-1.12%	1,500
Mar 10, 2026	38.29	38.54	38.00	38.26	38.26	2.00%	622
Mar 9, 2026	37.60	37.60	37.09	37.51	37.51	-0.69%	1,897
Mar 6, 2026	38.07	38.10	37.35	37.77	37.77	-0.79%	2,441
Mar 5, 2026	38.21	38.78	38.15	38.07	38.07	-2.06%	810
Mar 4, 2026	40.40	40.40	38.82	38.87	38.87	-1.04%	2,707
Mar 3, 2026	39.28	39.28	38.52	39.28	39.28	-2.80%	5,782
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