AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.51	38.89	38.27	38.34	-	-1.21%	38,109
Mar 4, 2026	39.00	39.39	38.71	38.81	38.81	-0.33%	66,325
Mar 3, 2026	39.45	39.50	38.58	38.94	38.94	-3.85%	79,033
Mar 2, 2026	40.37	41.02	40.10	40.50	40.50	-2.34%	67,464
Feb 27, 2026	41.09	41.59	40.97	41.47	41.47	1.39%	29,976
Feb 26, 2026	40.25	41.11	39.83	40.90	40.90	1.69%	67,893
Feb 25, 2026	40.05	40.32	40.05	40.22	40.22	0.47%	33,038
Feb 24, 2026	39.77	40.07	39.50	40.03	40.03	0.50%	22,307
Feb 23, 2026	39.87	40.05	39.73	39.83	39.83	0.08%	27,808
Feb 20, 2026	39.44	39.84	39.32	39.80	39.80	1.74%	25,353
Feb 19, 2026	38.77	39.12	38.77	39.12	39.12	0.85%	9,636
Feb 18, 2026	38.73	38.91	38.59	38.79	38.79	0.05%	16,248
Feb 17, 2026	38.21	38.78	38.17	38.77	38.77	2.73%	131,212
Feb 16, 2026	37.75	37.92	37.71	37.74	37.74	0.69%	19,803
Feb 13, 2026	38.01	38.11	37.30	37.48	37.48	-1.21%	110,183
Feb 12, 2026	38.15	38.27	37.80	37.94	37.94	0.37%	31,274
Feb 11, 2026	38.48	38.48	37.75	37.80	37.80	-1.82%	99,310
Feb 10, 2026	38.92	38.92	38.38	38.50	38.50	-2.73%	68,326
Feb 9, 2026	39.69	39.74	39.25	39.58	39.58	-0.25%	26,584
Feb 6, 2026	39.57	39.84	39.51	39.68	39.68	0.51%	12,898
Feb 5, 2026	40.20	40.20	39.27	39.48	39.48	-1.64%	26,468
Feb 4, 2026	39.56	40.14	39.56	40.14	40.14	2.16%	35,588
Feb 3, 2026	39.03	39.45	39.00	39.29	39.29	0.98%	26,198
Feb 2, 2026	38.61	39.09	38.59	38.91	38.91	1.20%	38,042
Jan 30, 2026	38.25	38.55	38.20	38.45	38.45	0.84%	19,742
Jan 29, 2026	38.17	38.48	38.04	38.13	38.13	0.11%	42,884
Jan 28, 2026	37.76	38.11	37.63	38.09	38.09	0.79%	33,513
Jan 27, 2026	38.05	38.18	37.58	37.79	37.79	-0.40%	23,749
Jan 26, 2026	37.95	38.07	37.70	37.94	37.94	0.58%	23,494
Jan 23, 2026	38.25	38.33	37.67	37.72	37.72	-1.49%	42,992
Jan 22, 2026	38.69	38.72	38.28	38.29	38.29	0.71%	28,390
Jan 21, 2026	38.76	38.78	38.02	38.02	38.02	-2.31%	24,965
Jan 20, 2026	39.06	39.07	38.50	38.92	38.92	-1.22%	28,197
Jan 19, 2026	38.89	39.42	38.75	39.40	39.40	0.36%	39,417
Jan 16, 2026	39.67	39.67	39.21	39.26	39.26	-0.23%	8,656
Jan 15, 2026	39.21	39.54	39.09	39.35	39.35	0.59%	18,350
Jan 14, 2026	38.79	39.26	38.72	39.12	39.12	0.23%	23,351
Jan 13, 2026	39.42	39.62	39.03	39.03	39.03	-1.91%	17,196
Jan 12, 2026	39.72	40.20	39.38	39.79	39.79	-0.53%	24,616
Jan 9, 2026	40.30	40.30	39.70	40.00	40.00	-1.14%	21,387
Jan 8, 2026	40.40	40.46	40.05	40.46	40.46	0.35%	12,386
Jan 7, 2026	40.65	40.90	40.06	40.32	40.32	-0.69%	31,315
Jan 6, 2026	41.02	41.07	40.60	40.60	40.60	-0.64%	9,356
Jan 5, 2026	40.98	40.98	40.47	40.86	40.86	-0.20%	23,374
Jan 2, 2026	41.01	41.38	40.93	40.94	40.94	-0.53%	25,423
Dec 30, 2025	40.82	41.21	40.80	41.16	41.16	0.64%	4,092
Dec 29, 2025	41.07	41.25	40.80	40.90	40.90	-0.54%	8,493
Dec 23, 2025	41.08	41.25	40.93	41.12	41.12	0.07%	13,685
Dec 22, 2025	41.08	41.19	40.93	41.09	41.09	-0.29%	11,608
Dec 19, 2025	41.00	41.31	40.93	41.21	41.21	0.88%	16,413
Dec 18, 2025	40.85	41.14	40.60	40.85	40.85	-0.22%	15,084
Dec 17, 2025	40.76	41.06	40.72	40.94	40.94	0.94%	9,486
Dec 16, 2025	40.84	41.01	40.52	40.56	40.56	-0.54%	39,066
Dec 15, 2025	40.61	40.89	40.53	40.78	40.78	0.92%	20,390
Dec 12, 2025	40.23	40.79	40.23	40.41	40.41	1.33%	37,653
Dec 11, 2025	39.32	39.95	39.30	39.88	39.88	1.66%	27,233
Dec 10, 2025	39.02	39.31	38.99	39.23	39.23	0.49%	8,983
Dec 9, 2025	39.13	39.36	38.98	39.04	39.04	0.54%	25,541
Dec 8, 2025	38.67	38.83	38.51	38.83	38.83	0.60%	14,813
Dec 5, 2025	38.55	38.80	38.54	38.60	38.60	0.08%	25,594
Dec 4, 2025	38.23	38.60	38.22	38.57	38.57	1.05%	18,705
Dec 3, 2025	38.43	38.50	38.14	38.17	38.17	-1.06%	15,632
Dec 2, 2025	38.69	38.83	38.58	38.58	38.58	-0.08%	7,516
Dec 1, 2025	38.83	38.87	38.52	38.61	38.61	-0.69%	22,669
Nov 28, 2025	38.92	38.92	38.71	38.88	38.88	-0.18%	9,384
Nov 27, 2025	38.75	38.95	38.73	38.95	38.95	0.46%	35,217
Nov 26, 2025	38.51	38.83	38.32	38.77	38.77	1.12%	14,014
Nov 25, 2025	38.10	38.50	37.91	38.34	38.34	0.29%	24,450
Nov 24, 2025	38.18	38.34	37.93	38.23	38.23	0.18%	22,932
Nov 21, 2025	37.56	38.30	37.56	38.16	38.16	1.01%	23,177
Nov 20, 2025	38.01	38.09	37.78	37.78	37.78	-0.13%	26,678
Nov 19, 2025	37.83	37.97	37.59	37.83	37.83	-0.11%	9,615
Nov 18, 2025	37.86	37.89	37.66	37.87	37.87	-1.07%	22,730
Nov 17, 2025	38.51	38.51	38.16	38.28	38.28	-0.52%	16,478
Nov 14, 2025	38.79	38.79	38.33	38.48	38.48	-1.26%	22,753
Nov 13, 2025	38.78	39.13	38.78	38.97	38.97	1.06%	31,593
Nov 12, 2025	38.34	38.71	38.26	38.56	38.56	0.92%	24,042
Nov 11, 2025	37.96	38.24	37.86	38.21	38.21	0.63%	15,029
Nov 10, 2025	37.79	37.97	37.59	37.97	37.97	1.28%	37,243
Nov 7, 2025	37.86	37.86	37.18	37.49	37.49	-0.79%	25,402
Nov 6, 2025	38.12	38.12	37.78	37.79	37.79	-0.97%	16,083
Nov 5, 2025	37.91	38.23	37.91	38.16	38.16	0.71%	18,805
Nov 4, 2025	37.43	37.94	37.34	37.89	37.89	0.29%	35,912
Nov 3, 2025	37.86	38.06	37.74	37.78	37.78	0.35%	45,615
Oct 31, 2025	38.43	38.87	37.58	37.65	37.65	-4.25%	65,099
Oct 30, 2025	39.31	39.32	38.61	39.32	39.32	0.25%	17,762
Oct 29, 2025	39.40	39.50	39.17	39.22	39.22	-1.16%	38,247
Oct 28, 2025	39.71	39.84	39.51	39.68	39.68	0.15%	11,298
Oct 27, 2025	39.39	39.85	39.32	39.62	39.62	0.58%	17,653
Oct 24, 2025	39.41	39.41	38.85	39.39	39.39	-0.08%	15,980
Oct 23, 2025	39.30	39.60	39.24	39.42	39.42	0.31%	13,761
Oct 22, 2025	39.47	39.47	39.08	39.30	39.30	0.03%	18,329
Oct 21, 2025	39.23	39.30	39.00	39.29	39.29	0.46%	15,294
Oct 20, 2025	39.75	39.75	39.10	39.11	39.11	-0.71%	17,326
Oct 17, 2025	39.11	39.74	39.00	39.39	39.39	-1.97%	35,072
Oct 16, 2025	40.06	40.45	39.88	40.18	40.18	-0.02%	15,316
Oct 15, 2025	40.60	40.96	40.19	40.19	40.19	-	27,984
Oct 14, 2025	39.36	40.25	39.36	40.19	40.19	1.77%	10,907
Oct 13, 2025	39.68	39.68	39.31	39.49	39.49	0.25%	7,908
Oct 10, 2025	40.10	40.24	39.39	39.39	39.39	-1.08%	18,633