AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.89	41.10	40.85	40.99	40.99	-0.27%	4,020
Apr 27, 2026	41.15	41.15	40.65	41.10	41.10	-0.72%	4,847
Apr 24, 2026	41.18	41.55	40.72	41.40	41.40	-0.72%	19,924
Apr 23, 2026	41.33	41.70	40.97	41.70	41.70	-0.02%	11,595
Apr 22, 2026	42.44	42.44	41.48	41.71	41.71	-2.20%	9,170
Apr 21, 2026	42.36	42.83	42.25	42.65	42.65	0.71%	4,085
Apr 20, 2026	41.87	42.39	41.87	42.35	42.35	-0.05%	6,922
Apr 17, 2026	42.47	42.71	42.26	42.37	42.37	-0.56%	3,190
Apr 16, 2026	42.13	42.61	42.13	42.61	42.61	1.45%	14,058
Apr 15, 2026	41.74	42.29	41.65	42.00	42.00	1.18%	4,933
Apr 14, 2026	41.55	41.81	41.40	41.51	41.51	-0.17%	6,340
Apr 13, 2026	41.13	41.58	40.90	41.58	41.58	0.48%	10,831
Apr 10, 2026	41.33	41.53	41.19	41.38	41.38	-0.05%	2,065
Apr 9, 2026	41.21	41.44	41.03	41.40	41.40	-0.10%	8,107
Apr 8, 2026	41.85	41.85	41.07	41.44	41.44	2.47%	15,689
Apr 7, 2026	40.41	41.11	40.23	40.44	40.44	0.75%	8,868
Apr 2, 2026	39.56	40.57	39.56	40.14	40.14	0.20%	4,360
Apr 1, 2026	39.75	40.42	39.75	40.06	40.06	1.34%	6,387
Mar 31, 2026	38.98	39.53	38.98	39.53	39.53	2.14%	2,686
Mar 30, 2026	37.90	38.71	37.90	38.70	38.70	1.31%	7,695
Mar 27, 2026	38.16	38.21	37.94	38.20	38.20	0.26%	5,250
Mar 26, 2026	37.98	38.10	37.65	38.10	38.10	-0.55%	11,784
Mar 25, 2026	38.12	38.51	38.03	38.31	38.31	0.92%	7,653
Mar 24, 2026	37.97	38.07	37.50	37.96	37.96	-1.02%	4,038
Mar 23, 2026	37.54	38.35	36.58	38.35	38.35	1.32%	17,902
Mar 20, 2026	38.47	38.70	37.70	37.85	37.85	-2.15%	8,670
Mar 19, 2026	38.66	38.77	38.15	38.68	38.68	-1.55%	9,956
Mar 18, 2026	39.61	39.61	39.14	39.29	39.29	0.23%	6,836
Mar 17, 2026	38.27	39.20	38.27	39.20	39.20	1.84%	3,660
Mar 16, 2026	38.33	38.66	38.03	38.49	38.49	0.13%	4,844
Mar 13, 2026	38.11	38.53	37.93	38.44	38.44	0.79%	5,100
Mar 12, 2026	37.56	38.23	37.56	38.14	38.14	-0.24%	6,214
Mar 11, 2026	38.45	38.45	37.63	38.23	38.23	-	2,374
Mar 10, 2026	38.28	38.78	38.07	38.23	38.23	0.61%	4,553
Mar 9, 2026	37.30	38.00	36.92	38.00	38.00	-0.08%	12,114
Mar 6, 2026	38.64	38.64	37.37	38.03	38.03	-0.63%	10,273
Mar 5, 2026	38.77	38.90	38.00	38.27	38.27	-2.22%	9,666
Mar 4, 2026	39.13	39.29	38.77	39.14	39.14	-0.41%	5,524
Mar 3, 2026	40.29	40.29	38.70	39.30	39.30	-3.61%	14,051
Mar 2, 2026	39.88	41.03	39.04	40.77	40.77	-1.19%	6,570
Feb 27, 2026	40.76	41.60	40.76	41.26	41.26	0.81%	6,429
Feb 26, 2026	40.46	41.00	40.04	40.93	40.93	1.59%	8,051
Feb 25, 2026	40.15	40.29	40.03	40.29	40.29	0.30%	4,182
Feb 24, 2026	39.87	40.17	39.52	40.17	40.17	1.01%	12,586
Feb 23, 2026	39.70	40.02	39.70	39.77	39.77	0.13%	7,348
Feb 20, 2026	39.10	39.72	39.10	39.72	39.72	1.69%	6,117
Feb 19, 2026	38.77	39.06	38.77	39.06	39.06	-0.08%	6,148
Feb 18, 2026	39.01	39.09	38.66	39.09	39.09	0.46%	6,434
Feb 17, 2026	37.81	38.91	37.81	38.91	38.91	2.39%	9,503
Feb 16, 2026	37.80	38.00	37.73	38.00	38.00	1.25%	12,048
Feb 13, 2026	37.98	38.00	37.38	37.53	37.53	-1.42%	9,929
Feb 12, 2026	38.14	38.27	37.79	38.07	38.07	-	12,562
Feb 11, 2026	38.85	38.85	37.75	38.07	38.07	-2.33%	11,172
Feb 10, 2026	39.54	39.54	38.42	38.98	38.98	-1.86%	22,484
Feb 9, 2026	39.80	40.14	39.28	39.72	39.72	-0.28%	6,560
Feb 6, 2026	39.29	39.83	39.29	39.83	39.83	1.04%	2,560
Feb 5, 2026	40.30	40.30	39.33	39.42	39.42	-2.30%	3,260
Feb 4, 2026	39.41	40.35	39.41	40.35	40.35	3.01%	6,253
Feb 3, 2026	39.14	39.38	39.07	39.17	39.17	-0.20%	8,860
Feb 2, 2026	38.32	39.26	38.32	39.25	39.25	2.35%	8,292
Jan 30, 2026	38.45	38.50	38.29	38.35	38.35	0.74%	3,927
Jan 29, 2026	38.25	38.37	38.07	38.07	38.07	-0.13%	7,143
Jan 28, 2026	37.88	38.12	37.70	38.12	38.12	0.37%	6,830
Jan 27, 2026	38.15	38.15	37.56	37.98	37.98	-0.03%	8,310
Jan 26, 2026	37.81	38.02	37.74	37.99	37.99	0.37%	13,089
Jan 23, 2026	38.41	38.41	37.65	37.85	37.85	-1.20%	13,355
Jan 22, 2026	38.59	39.12	38.25	38.31	38.31	0.05%	8,373
Jan 21, 2026	38.91	38.91	38.06	38.29	38.29	-0.98%	13,560
Jan 20, 2026	39.15	39.15	38.55	38.67	38.67	-1.88%	6,341
Jan 19, 2026	39.08	39.41	38.75	39.41	39.41	-0.48%	6,600
Jan 16, 2026	39.37	39.64	39.18	39.60	39.60	0.76%	7,349
Jan 15, 2026	39.42	39.48	39.02	39.30	39.30	0.49%	5,494
Jan 14, 2026	39.06	39.19	38.82	39.11	39.11	-0.20%	11,232
Jan 13, 2026	39.94	39.94	39.15	39.19	39.19	-1.21%	7,115
Jan 12, 2026	40.15	40.15	39.40	39.67	39.67	-1.56%	5,952
Jan 9, 2026	40.57	40.57	39.70	40.30	40.30	-0.67%	5,584
Jan 8, 2026	40.15	40.57	40.07	40.57	40.57	-0.64%	6,994
Jan 7, 2026	40.75	40.89	40.08	40.83	40.83	-0.12%	5,960
Jan 6, 2026	40.95	41.01	40.56	40.88	40.88	-0.07%	11,924
Jan 5, 2026	41.44	41.44	40.49	40.91	40.91	-0.39%	8,083
Jan 2, 2026	40.80	41.23	40.80	41.07	41.07	-0.22%	3,230
Dec 30, 2025	40.99	41.16	40.82	41.16	41.16	0.32%	638
Dec 29, 2025	41.20	41.29	40.79	41.03	41.03	-0.15%	5,647
Dec 23, 2025	41.20	41.20	40.94	41.09	41.09	0.07%	28,891
Dec 22, 2025	41.02	41.14	40.91	41.06	41.06	-0.58%	4,770
Dec 19, 2025	40.81	41.30	40.81	41.30	41.30	1.13%	1,419
Dec 18, 2025	40.95	41.10	40.34	40.84	40.84	-0.29%	5,314
Dec 17, 2025	40.63	41.00	40.63	40.96	40.96	0.71%	5,161
Dec 16, 2025	40.65	40.99	40.56	40.67	40.67	-0.17%	6,201
Dec 15, 2025	40.52	40.88	40.50	40.74	40.74	1.39%	6,286
Dec 12, 2025	39.96	40.80	39.96	40.18	40.18	0.83%	11,613
Dec 11, 2025	39.05	39.94	39.05	39.85	39.85	1.35%	4,025
Dec 10, 2025	38.95	39.32	38.95	39.32	39.32	0.82%	7,373
Dec 9, 2025	38.89	39.13	38.89	39.00	39.00	-0.15%	2,709
Dec 8, 2025	38.85	39.06	38.63	39.06	39.06	0.49%	7,870
Dec 5, 2025	38.65	38.87	38.65	38.87	38.87	0.57%	1,935
Dec 4, 2025	38.17	38.67	38.17	38.65	38.65	0.94%	5,735
Dec 3, 2025	38.86	38.86	38.17	38.29	38.29	-0.83%	5,870
Dec 2, 2025	38.77	38.86	38.56	38.61	38.61	-0.97%	8,256
Dec 1, 2025	39.00	39.06	38.52	38.99	38.99	0.15%	20,613