AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	39.92	40.20	39.80	39.82	39.82	-0.08%	17,459
Oct 8, 2025	39.50	39.89	39.23	39.85	39.85	1.74%	13,816
Oct 7, 2025	39.28	39.39	38.94	39.17	39.17	-0.71%	26,615
Oct 6, 2025	39.71	39.87	38.43	39.45	39.45	-2.35%	87,104
Oct 3, 2025	40.82	40.82	40.08	40.40	40.40	-0.49%	7,063
Oct 2, 2025	40.72	40.89	40.52	40.60	40.60	-0.20%	14,116
Oct 1, 2025	40.43	40.74	40.26	40.68	40.68	0.20%	12,256
Sep 30, 2025	40.61	40.63	40.32	40.60	40.60	0.07%	8,461
Sep 29, 2025	40.77	40.80	40.40	40.57	40.57	-0.32%	18,502
Sep 26, 2025	40.39	40.76	40.36	40.70	40.70	2.01%	23,554
Sep 25, 2025	39.69	40.02	39.60	39.90	39.90	0.23%	16,913
Sep 24, 2025	39.89	40.04	39.81	39.81	39.81	-0.47%	10,825
Sep 23, 2025	40.27	40.27	39.83	40.00	40.00	-0.12%	8,324
Sep 22, 2025	39.80	40.05	39.69	40.05	40.05	0.33%	8,234
Sep 19, 2025	39.74	40.09	39.69	39.92	39.92	0.88%	14,804
Sep 18, 2025	39.44	39.66	39.36	39.57	39.57	-	26,626
Sep 17, 2025	39.84	39.84	39.49	39.57	39.57	-0.33%	9,834
Sep 16, 2025	40.13	40.22	39.60	39.70	39.70	-1.81%	39,427
Sep 15, 2025	40.36	40.69	40.31	40.43	40.43	0.62%	13,140
Sep 12, 2025	40.56	40.56	39.99	40.18	40.18	-0.20%	3,821
Sep 11, 2025	40.16	40.67	39.65	40.26	40.26	0.80%	58,679
Sep 10, 2025	39.97	40.20	39.87	39.94	39.94	0.18%	7,647
Sep 9, 2025	39.96	40.00	39.61	39.87	39.87	0.20%	16,467
Sep 8, 2025	39.57	39.80	39.33	39.79	39.79	0.73%	22,888
Sep 5, 2025	40.01	40.01	39.39	39.50	39.50	-0.83%	14,342
Sep 4, 2025	39.56	40.01	39.43	39.83	39.83	1.19%	26,754
Sep 3, 2025	39.04	39.36	38.75	39.36	39.36	0.36%	29,791
Sep 2, 2025	39.82	39.82	39.00	39.22	39.22	-1.46%	41,845
Sep 1, 2025	39.89	39.89	39.56	39.80	39.80	-0.08%	14,840
Aug 29, 2025	40.01	40.03	39.55	39.83	39.83	-0.20%	29,810
Aug 28, 2025	40.27	40.27	39.66	39.91	39.91	0.08%	17,817
Aug 27, 2025	39.52	39.99	39.36	39.88	39.88	1.48%	92,043
Aug 26, 2025	38.26	39.32	38.02	39.30	39.30	-4.10%	127,282
Aug 25, 2025	42.49	42.49	40.74	40.98	40.98	-3.71%	60,260
Aug 22, 2025	43.05	43.14	42.56	42.56	42.56	-1.12%	8,499
Aug 21, 2025	43.28	43.32	42.91	43.04	43.04	-0.55%	12,390
Aug 20, 2025	42.93	43.29	42.84	43.28	43.28	0.84%	12,249
Aug 19, 2025	42.84	42.98	42.68	42.92	42.92	0.35%	10,421
Aug 18, 2025	43.20	43.21	42.69	42.77	42.77	-1.41%	14,538
Aug 15, 2025	43.23	43.58	43.11	43.38	43.38	1.10%	16,892
Aug 14, 2025	42.82	42.94	42.66	42.91	42.91	0.47%	18,268
Aug 13, 2025	42.29	42.77	42.22	42.71	42.71	1.40%	16,566
Aug 12, 2025	41.76	42.32	41.76	42.12	42.12	1.20%	15,918
Aug 11, 2025	41.59	41.62	41.37	41.62	41.62	0.46%	6,733
Aug 8, 2025	41.32	41.52	41.16	41.43	41.43	-0.31%	26,481
Aug 7, 2025	41.13	41.86	41.07	41.56	41.56	1.99%	26,548
Aug 6, 2025	40.84	41.05	40.61	40.75	40.75	0.42%	18,259
Aug 5, 2025	40.17	40.75	40.13	40.58	40.58	1.42%	14,768
Aug 4, 2025	39.68	40.47	39.63	40.01	40.01	1.65%	88,403
Aug 1, 2025	40.00	40.50	39.27	39.36	39.36	-7.82%	134,244
Jul 31, 2025	42.80	43.00	42.62	42.70	42.70	0.16%	15,467
Jul 30, 2025	42.38	42.74	42.32	42.63	42.63	0.31%	69,576
Jul 29, 2025	42.38	42.66	42.24	42.50	42.50	0.83%	13,512
Jul 28, 2025	42.62	42.82	42.02	42.15	42.15	-0.38%	32,672
Jul 25, 2025	42.14	42.42	41.95	42.31	42.31	0.24%	11,931
Jul 24, 2025	42.56	42.61	41.82	42.21	42.21	0.48%	13,527
Jul 23, 2025	42.22	42.22	41.94	42.01	42.01	1.23%	12,270
Jul 22, 2025	41.89	41.95	41.36	41.50	41.50	-1.10%	17,974
Jul 21, 2025	41.86	41.99	41.72	41.96	41.96	0.19%	5,216