AXA SA (EPA:CSNV)
France
· Delayed Price · Currency is EUR 40.60
+2.00 (5.18%)
Last updated: Apr 27, 2026, 10:42 AM CET
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Apr 27, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 5.18% | 102 |
| Apr 24, 2026 | 41.00 | 41.00 | 38.60 | 38.60 | 38.60 | -3.02% | 100 |
| Apr 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Apr 20, 2026 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | -2.93% | 71 |
| Apr 17, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | - | 210 |
| Apr 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Apr 14, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5.13% | 500 |
| Apr 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Apr 10, 2026 | 31.20 | 39.00 | 31.20 | 39.00 | 39.00 | 1.04% | 1,020 |
| Apr 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | 12,097 |
| Apr 8, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 3.68% | 70 |
| Apr 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Apr 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | 20 |
| Apr 1, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | 30 |
| Mar 31, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.89% | 100 |
| Mar 30, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 0.94% | 40 |
| Mar 27, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - | - |
| Mar 26, 2026 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 3.08% | 100 |
| Mar 25, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Mar 23, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -1.14% | 332 |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -17.90% | 38 |
| Mar 19, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - | - |
| Mar 18, 2026 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | 20.00% | 10 |
| Mar 17, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - | - |
| Mar 16, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - | - |
| Mar 13, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - | - |
| Mar 12, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - | - |
| Mar 11, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - | - |
| Mar 10, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - | - |
| Mar 9, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -7.97% | 84 |
| Mar 6, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Mar 5, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Mar 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Mar 3, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Mar 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.30% | 38 |
| Feb 27, 2026 | 39.00 | 39.11 | 39.00 | 39.11 | 39.11 | 0.28% | 33,616 |
| Feb 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 19, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 10 |
| Feb 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Feb 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 400 |
| Jan 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.34% | 30 |
| Jan 23, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 22, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 21, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 20, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 19, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 16, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 15, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 14, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 13, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 12, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 9, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 8, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 7, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 6, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |
| Jan 5, 2026 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - | - |