AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	39.71	40.15	39.68	39.80	39.80	-0.08%	3,138,150
Oct 8, 2025	39.22	39.89	39.16	39.83	39.83	1.76%	3,858,392
Oct 7, 2025	39.36	39.39	38.91	39.14	39.14	-0.76%	3,916,120
Oct 6, 2025	39.95	39.95	38.35	39.44	39.44	-2.33%	7,460,617
Oct 3, 2025	40.81	40.86	40.07	40.38	40.38	-0.44%	2,302,912
Oct 2, 2025	40.90	40.91	40.49	40.56	40.56	-0.20%	2,302,819
Oct 1, 2025	40.33	40.78	40.27	40.64	40.64	-	2,604,391
Sep 30, 2025	40.69	40.75	40.28	40.64	40.64	0.20%	2,417,349
Sep 29, 2025	40.86	40.87	40.41	40.56	40.56	-0.25%	2,091,070
Sep 26, 2025	40.42	40.77	40.30	40.66	40.66	1.83%	2,822,204
Sep 25, 2025	39.75	40.07	39.57	39.93	39.93	0.33%	2,420,408
Sep 24, 2025	39.99	40.08	39.80	39.80	39.80	-0.55%	2,895,169
Sep 23, 2025	40.25	40.26	39.88	40.02	40.02	-0.07%	2,790,951
Sep 22, 2025	39.82	40.05	39.61	40.05	40.05	0.40%	2,300,807
Sep 19, 2025	39.67	40.09	39.62	39.89	39.89	0.78%	9,576,669
Sep 18, 2025	39.61	39.73	39.33	39.58	39.58	0.03%	3,178,823
Sep 17, 2025	39.83	39.90	39.43	39.57	39.57	-0.33%	3,488,736
Sep 16, 2025	40.25	40.33	39.59	39.70	39.70	-1.73%	4,241,200
Sep 15, 2025	40.47	40.70	40.27	40.40	40.40	0.47%	3,897,729
Sep 12, 2025	40.39	40.56	39.98	40.21	40.21	-0.10%	2,767,009
Sep 11, 2025	40.01	40.71	39.97	40.25	40.25	0.70%	3,309,137
Sep 10, 2025	40.13	40.23	39.86	39.97	39.97	0.30%	3,312,432
Sep 9, 2025	39.87	40.03	39.70	39.85	39.85	0.23%	3,844,728
Sep 8, 2025	39.57	39.81	39.29	39.76	39.76	0.63%	2,510,596
Sep 5, 2025	40.03	40.14	39.35	39.51	39.51	-0.75%	3,059,792
Sep 4, 2025	39.41	40.01	39.37	39.81	39.81	1.22%	4,295,165
Sep 3, 2025	39.16	39.37	38.74	39.33	39.33	0.33%	3,243,297
Sep 2, 2025	39.73	39.81	39.06	39.20	39.20	-1.46%	5,236,746
Sep 1, 2025	39.81	39.94	39.63	39.78	39.78	-0.03%	2,055,391
Aug 29, 2025	39.82	40.05	39.53	39.79	39.79	-0.28%	2,839,423
Aug 28, 2025	40.11	40.26	39.62	39.90	39.90	-0.05%	3,105,171
Aug 27, 2025	39.41	40.00	39.30	39.92	39.92	1.55%	5,478,206
Aug 26, 2025	39.40	39.48	38.15	39.31	39.31	-4.03%	12,913,580
Aug 25, 2025	42.40	42.49	40.63	40.96	40.96	-3.83%	6,420,397
Aug 22, 2025	43.04	43.13	42.57	42.59	42.59	-1.07%	3,068,912
Aug 21, 2025	43.28	43.36	42.92	43.05	43.05	-0.60%	2,158,760
Aug 20, 2025	42.96	43.31	42.82	43.31	43.31	0.89%	1,815,708
Aug 19, 2025	42.74	42.98	42.66	42.93	42.93	0.35%	2,456,731
Aug 18, 2025	43.20	43.27	42.65	42.78	42.78	-1.43%	2,815,282
Aug 15, 2025	43.04	43.61	43.04	43.40	43.40	1.19%	3,794,242
Aug 14, 2025	42.77	42.95	42.67	42.89	42.89	0.52%	2,634,884
Aug 13, 2025	42.12	42.76	42.10	42.67	42.67	1.31%	2,933,035
Aug 12, 2025	41.83	42.31	41.69	42.12	42.12	1.20%	3,474,470
Aug 11, 2025	41.63	41.63	41.27	41.62	41.62	0.56%	2,117,826
Aug 8, 2025	41.39	41.57	41.10	41.39	41.39	-0.43%	2,727,218
Aug 7, 2025	41.02	41.87	40.97	41.57	41.57	1.99%	4,154,804
Aug 6, 2025	40.72	40.93	40.60	40.76	40.76	0.39%	2,051,039
Aug 5, 2025	40.24	40.81	40.08	40.60	40.60	1.55%	3,869,887
Aug 4, 2025	39.87	40.50	39.62	39.98	39.98	1.65%	5,144,434
Aug 1, 2025	40.90	41.09	39.16	39.33	39.33	-7.85%	9,196,110
Jul 31, 2025	42.89	43.02	42.57	42.68	42.68	0.16%	4,603,877
Jul 30, 2025	42.29	42.75	42.23	42.61	42.61	0.35%	2,516,899
Jul 29, 2025	42.29	42.69	42.18	42.46	42.46	0.74%	2,567,240
Jul 28, 2025	42.64	42.84	42.00	42.15	42.15	-0.28%	2,564,753
Jul 25, 2025	42.24	42.41	41.90	42.27	42.27	0.17%	3,608,108
Jul 24, 2025	42.51	42.62	41.83	42.20	42.20	0.50%	2,996,314
Jul 23, 2025	41.99	42.26	41.86	41.99	41.99	1.16%	4,136,159
Jul 22, 2025	41.83	41.94	41.39	41.51	41.51	-1.17%	1,929,427
Jul 21, 2025	41.89	42.00	41.66	42.00	42.00	0.26%	1,845,916