Equitable Holdings, Inc. (FRA:AXJ)
Germany
· Delayed Price · Currency is EUR 38.60
+1.00 (2.66%)
At close: Dec 4, 2025
Equitable Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Dec 3, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.59% | - |
| Dec 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Dec 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Nov 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Nov 26, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.58% | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Nov 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.21% | - |
| Nov 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.17 | -2.09% | - |
| Nov 20, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | 4.37% | - |
| Nov 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | 1.10% | - |
| Nov 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | -5.24% | - |
| Nov 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | 0.53% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -2.06% | - |
| Nov 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.56 | 1.57% | - |
| Nov 12, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | 0.53% | - |
| Nov 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.76 | -2.06% | - |
| Nov 10, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.56 | 1.04% | - |
| Nov 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | -0.52% | - |
| Nov 6, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.36 | -7.66% | - |
| Nov 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.54 | -0.95% | - |
| Nov 4, 2025 | 41.40 | 42.20 | 41.40 | 42.20 | 41.94 | - | 4 |
| Nov 3, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | 1.93% | - |
| Oct 31, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | 2.48% | - |
| Oct 30, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.15 | -1.46% | - |
| Oct 29, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.74 | -0.97% | - |
| Oct 28, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | -0.48% | - |
| Oct 27, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.34 | 0.48% | - |
| Oct 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | 1.97% | - |
| Oct 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | -1.46% | - |
| Oct 22, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.94 | 1.48% | - |
| Oct 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | 1.00% | - |
| Oct 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.95 | 2.03% | - |
| Oct 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.15 | -4.37% | - |
| Oct 16, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.94 | -2.37% | - |
| Oct 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.94 | 1.93% | - |
| Oct 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | - | - |
| Oct 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | -2.36% | - |
| Oct 10, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.13 | -0.47% | - |
| Oct 9, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.33 | -1.39% | - |
| Oct 8, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.93 | 0.47% | - |
| Oct 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | -0.46% | - |
| Oct 6, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.93 | 1.89% | - |
| Oct 3, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.13 | 2.42% | - |
| Oct 2, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.14 | -2.36% | - |
| Oct 1, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.13 | -3.64% | - |
| Sep 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.72 | -0.45% | - |
| Sep 29, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.92 | 0.91% | - |
| Sep 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.53 | -0.90% | - |
| Sep 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.92 | -2.21% | - |
| Sep 24, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | - | - |
| Sep 23, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | -0.44% | - |
| Sep 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.11 | -0.44% | - |
| Sep 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.31 | 1.79% | - |
| Sep 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | 1.82% | - |
| Sep 17, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.72 | -1.35% | - |
| Sep 16, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.32 | -1.76% | - |
| Sep 15, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.11 | 0.44% | - |
| Sep 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | 1.80% | - |
| Sep 11, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.12 | - | - |
| Sep 10, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.12 | -0.45% | - |
| Sep 9, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.32 | -0.89% | - |
| Sep 8, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | -1.75% | - |
| Sep 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | 2.69% | - |
| Sep 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.32 | -0.45% | - |
| Sep 3, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | - | - |
| Sep 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | - | - |
| Sep 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | -0.44% | - |
| Aug 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | -1.32% | - |
| Aug 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.31 | -0.87% | - |
| Aug 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | 2.68% | - |
| Aug 26, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | -0.44% | - |
| Aug 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | 2.27% | - |
| Aug 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.72 | - | - |
| Aug 21, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.72 | -0.90% | - |
| Aug 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.12 | -0.89% | - |
| Aug 19, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.52 | -1.32% | - |
| Aug 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.11 | -1.73% | - |
| Aug 15, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 0.43% | - |
| Aug 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | -0.43% | - |
| Aug 13, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 2.67% | - |
| Aug 12, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | 2.27% | - |
| Aug 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.72 | 3.29% | - |
| Aug 8, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.33 | -1.39% | - |
| Aug 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.93 | 0.93% | - |
| Aug 6, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.53 | -1.83% | - |
| Aug 5, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.33 | - | - |
| Aug 4, 2025 | 42.80 | 43.60 | 42.80 | 43.60 | 43.09 | -1.36% | 5 |
| Aug 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.69 | 1.38% | - |
| Jul 31, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.09 | -1.36% | - |
| Jul 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.69 | -0.90% | - |
| Jul 29, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.08 | 0.45% | - |
| Jul 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.89 | 1.37% | - |
| Jul 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.29 | -1.35% | - |
| Jul 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.89 | 0.45% | - |
| Jul 23, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.69 | 0.45% | - |
| Jul 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.49 | -1.79% | - |
| Jul 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.28 | 0.45% | - |
| Jul 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.08 | 1.36% | - |