AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	40.16	40.16	38.53	38.96	38.96	-3.87%	9,468,652
Mar 2, 2026	40.22	41.14	40.05	40.53	40.53	-2.24%	5,391,693
Feb 27, 2026	41.03	41.61	40.78	41.46	41.46	1.47%	10,147,361
Feb 26, 2026	39.85	41.13	39.75	40.86	40.86	1.62%	4,242,801
Feb 25, 2026	40.10	40.36	40.01	40.21	40.21	0.53%	2,941,347
Feb 24, 2026	39.80	40.08	39.48	40.00	40.00	0.45%	2,809,120
Feb 23, 2026	39.92	40.08	39.71	39.82	39.82	0.05%	2,685,556
Feb 20, 2026	39.35	39.86	39.25	39.80	39.80	1.74%	5,323,036
Feb 19, 2026	38.86	39.12	38.72	39.12	39.12	0.95%	4,437,706
Feb 18, 2026	38.82	38.92	38.56	38.75	38.75	-0.03%	3,401,806
Feb 17, 2026	37.92	38.80	37.90	38.76	38.76	2.73%	3,574,762
Feb 16, 2026	37.59	37.93	37.51	37.73	37.73	0.72%	2,191,670
Feb 13, 2026	37.89	38.28	37.28	37.46	37.46	-1.21%	4,520,490
Feb 12, 2026	38.00	38.33	37.78	37.92	37.92	0.34%	2,563,837
Feb 11, 2026	38.40	38.47	37.72	37.79	37.79	-1.74%	3,435,709
Feb 10, 2026	39.30	39.30	38.36	38.46	38.46	-2.73%	4,699,710
Feb 9, 2026	39.66	39.82	39.25	39.54	39.54	-0.30%	2,400,349
Feb 6, 2026	39.59	39.88	39.43	39.66	39.66	0.51%	2,708,984
Feb 5, 2026	40.15	40.27	39.26	39.46	39.46	-1.67%	3,747,988
Feb 4, 2026	39.42	40.18	39.36	40.13	40.13	2.09%	4,236,588
Feb 3, 2026	39.08	39.44	38.90	39.31	39.31	0.98%	3,149,196
Feb 2, 2026	38.56	39.10	38.55	38.93	38.93	1.30%	2,843,716
Jan 30, 2026	38.31	38.55	38.19	38.43	38.43	0.81%	3,343,196
Jan 29, 2026	38.39	38.47	38.04	38.12	38.12	0.16%	2,570,669
Jan 28, 2026	37.80	38.13	37.60	38.06	38.06	0.79%	2,995,988
Jan 27, 2026	38.04	38.20	37.54	37.76	37.76	-0.40%	2,963,608
Jan 26, 2026	37.90	38.11	37.67	37.91	37.91	0.53%	3,058,831
Jan 23, 2026	38.20	38.33	37.64	37.71	37.71	-1.51%	3,862,697
Jan 22, 2026	38.57	38.76	38.24	38.29	38.29	0.76%	3,384,886
Jan 21, 2026	38.54	38.81	38.00	38.00	38.00	-2.26%	4,062,475
Jan 20, 2026	39.18	39.25	38.49	38.88	38.88	-1.24%	4,349,958
Jan 19, 2026	38.94	39.45	38.73	39.37	39.37	0.25%	3,763,965
Jan 16, 2026	39.31	39.68	39.17	39.27	39.27	-0.23%	3,971,942
Jan 15, 2026	39.22	39.54	39.00	39.36	39.36	0.69%	2,891,844
Jan 14, 2026	38.85	39.26	38.70	39.09	39.09	0.23%	4,151,416
Jan 13, 2026	39.61	39.68	39.00	39.00	39.00	-1.89%	3,743,038
Jan 12, 2026	39.78	39.86	39.33	39.75	39.75	-0.60%	2,703,613
Jan 9, 2026	40.37	40.39	39.67	39.99	39.99	-1.11%	4,296,369
Jan 8, 2026	40.32	40.49	40.03	40.44	40.44	0.35%	2,594,408
Jan 7, 2026	40.90	40.91	40.03	40.30	40.30	-0.59%	3,096,377
Jan 6, 2026	41.12	41.14	40.54	40.54	40.54	-0.69%	3,604,271
Jan 5, 2026	41.25	41.29	40.46	40.82	40.82	-0.32%	3,769,735
Jan 2, 2026	40.75	41.39	40.51	40.95	40.95	-0.02%	2,129,948
Dec 31, 2025	41.21	41.21	40.85	40.96	40.96	-0.44%	976,313
Dec 30, 2025	40.80	41.25	40.77	41.14	41.14	0.69%	2,165,529
Dec 29, 2025	41.13	41.22	40.76	40.86	40.86	-0.68%	2,084,501
Dec 24, 2025	40.80	41.25	40.80	41.14	41.14	0.07%	354,924
Dec 23, 2025	41.10	41.22	40.94	41.11	41.11	0.02%	1,538,431
Dec 22, 2025	40.92	41.12	40.86	41.10	41.10	-0.24%	1,674,470
Dec 19, 2025	41.09	41.32	40.88	41.20	41.20	0.91%	9,562,876
Dec 18, 2025	40.90	41.15	40.61	40.83	40.83	-0.39%	3,977,386
Dec 17, 2025	40.87	41.09	40.72	40.99	40.99	1.09%	3,682,077
Dec 16, 2025	40.95	40.99	40.50	40.55	40.55	-0.47%	3,351,632
Dec 15, 2025	40.79	40.90	40.50	40.74	40.74	0.89%	3,346,397
Dec 12, 2025	40.13	40.81	40.06	40.38	40.38	1.18%	4,786,837
Dec 11, 2025	39.26	39.96	39.21	39.91	39.91	1.71%	3,061,233
Dec 10, 2025	39.02	39.36	38.94	39.24	39.24	0.54%	4,359,505
Dec 9, 2025	39.00	39.42	38.96	39.03	39.03	0.54%	2,761,282
Dec 8, 2025	38.73	38.83	38.52	38.82	38.82	0.70%	2,578,722
Dec 5, 2025	38.61	38.80	38.47	38.55	38.55	-0.03%	2,194,608
Dec 4, 2025	38.20	38.62	38.13	38.56	38.56	0.97%	3,386,603
Dec 3, 2025	38.50	38.52	38.13	38.19	38.19	-1.04%	2,578,662
Dec 2, 2025	38.72	38.86	38.54	38.59	38.59	-0.08%	2,452,130
Dec 1, 2025	38.89	38.89	38.50	38.62	38.62	-0.72%	2,609,610
Nov 28, 2025	38.91	38.97	38.73	38.90	38.90	-0.08%	2,315,605
Nov 27, 2025	38.74	38.96	38.70	38.93	38.93	0.49%	1,728,611
Nov 26, 2025	38.44	38.85	38.30	38.74	38.74	1.15%	3,024,758
Nov 25, 2025	38.21	38.51	37.89	38.30	38.30	0.16%	4,182,858
Nov 24, 2025	38.25	38.37	37.91	38.24	38.24	0.26%	8,030,483
Nov 21, 2025	37.60	38.33	37.41	38.14	38.14	0.95%	4,077,850
Nov 20, 2025	37.95	38.15	37.77	37.78	37.78	-0.05%	4,395,727
Nov 19, 2025	37.85	37.98	37.55	37.80	37.80	-0.16%	2,677,887
Nov 18, 2025	37.76	37.90	37.65	37.86	37.86	-0.99%	4,491,572
Nov 17, 2025	38.42	38.51	38.15	38.24	38.24	-0.65%	2,467,719
Nov 14, 2025	38.72	38.83	38.32	38.49	38.49	-1.18%	3,328,665
Nov 13, 2025	38.81	39.15	38.75	38.95	38.95	1.06%	4,350,660
Nov 12, 2025	38.40	38.73	38.22	38.54	38.54	0.92%	4,944,062
Nov 11, 2025	37.99	38.27	37.84	38.19	38.19	0.66%	4,118,506
Nov 10, 2025	37.92	37.97	37.57	37.94	37.94	1.15%	6,394,461
Nov 7, 2025	37.88	37.91	37.17	37.51	37.51	-0.71%	6,240,272
Nov 6, 2025	38.18	38.22	37.75	37.78	37.78	-0.87%	4,823,198
Nov 5, 2025	37.88	38.26	37.83	38.11	38.11	0.63%	4,082,619
Nov 4, 2025	37.50	37.93	37.32	37.87	37.87	0.26%	3,983,082
Nov 3, 2025	37.73	38.05	37.70	37.77	37.77	0.37%	3,679,150
Oct 31, 2025	38.62	38.91	37.56	37.63	37.63	-4.35%	7,673,182
Oct 30, 2025	39.44	39.44	38.54	39.34	39.34	0.28%	4,095,106
Oct 29, 2025	39.35	39.48	39.13	39.23	39.23	-1.18%	3,254,723
Oct 28, 2025	39.65	39.85	39.50	39.70	39.70	0.23%	2,104,642
Oct 27, 2025	39.50	39.83	39.27	39.61	39.61	0.53%	2,689,416
Oct 24, 2025	39.44	39.46	38.83	39.40	39.40	0.03%	3,951,705
Oct 23, 2025	39.36	39.59	39.19	39.39	39.39	0.13%	1,783,450
Oct 22, 2025	39.48	39.51	39.09	39.34	39.34	0.03%	2,521,597
Oct 21, 2025	39.36	39.36	38.97	39.33	39.33	0.54%	3,209,206
Oct 20, 2025	39.57	39.80	39.03	39.12	39.12	-0.74%	3,501,783
Oct 17, 2025	39.04	39.76	38.92	39.41	39.41	-1.97%	4,528,581
Oct 16, 2025	40.15	40.55	39.82	40.20	40.20	0.07%	3,507,264
Oct 15, 2025	40.54	41.00	40.17	40.17	40.17	-0.02%	3,204,582
Oct 14, 2025	39.34	40.27	39.25	40.18	40.18	1.70%	3,511,125
Oct 13, 2025	39.89	39.89	39.25	39.51	39.51	-0.13%	2,485,602
Oct 10, 2025	39.96	40.26	39.46	39.56	39.56	-0.60%	3,734,233