AXA SA (LON:0HAR)
London
· Delayed Price · Currency is GBP · Price in EUR 38.56
-0.02 (-0.05%)
At close: Dec 5, 2025
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.91 | 38.80 | 38.50 | 38.56 | 38.56 | -0.05% | 673,926 |
| Dec 4, 2025 | 38.36 | 38.61 | 38.15 | 38.58 | 38.58 | 1.15% | 1,753,752 |
| Dec 3, 2025 | 38.66 | 44.90 | 38.14 | 38.14 | 38.14 | -1.50% | 382,003 |
| Dec 2, 2025 | 38.81 | 38.85 | 38.55 | 38.72 | 38.72 | -0.44% | 421,193 |
| Dec 1, 2025 | 38.91 | 38.96 | 38.51 | 38.89 | 38.89 | 0.04% | 843,060 |
| Nov 28, 2025 | 38.92 | 38.97 | 38.73 | 38.88 | 38.88 | -0.14% | 265,435 |
| Nov 27, 2025 | 38.77 | 38.96 | 38.71 | 38.93 | 38.93 | 0.39% | 1,816,379 |
| Nov 26, 2025 | 38.44 | 38.85 | 38.32 | 38.78 | 38.78 | 0.96% | 3,322,304 |
| Nov 25, 2025 | 38.28 | 38.51 | 37.91 | 38.41 | 38.41 | 0.57% | 2,764,812 |
| Nov 24, 2025 | 38.36 | 38.37 | 37.91 | 38.19 | 38.19 | 0.19% | 3,775,342 |
| Nov 21, 2025 | 37.54 | 38.32 | 37.40 | 38.12 | 38.12 | 0.47% | 5,868,935 |
| Nov 20, 2025 | 37.71 | 38.15 | 37.77 | 37.94 | 37.94 | 0.25% | 3,205,828 |
| Nov 19, 2025 | 37.61 | 37.97 | 37.56 | 37.85 | 37.85 | 0.21% | 469,614 |
| Nov 18, 2025 | 37.91 | 37.90 | 37.66 | 37.77 | 37.77 | -1.23% | 5,184,605 |
| Nov 17, 2025 | 38.49 | 38.51 | 38.14 | 38.24 | 38.24 | -0.65% | 4,884,614 |
| Nov 14, 2025 | 39.11 | 38.82 | 38.34 | 38.49 | 38.49 | -1.56% | 1,914,774 |
| Nov 13, 2025 | 39.00 | 39.14 | 38.76 | 39.10 | 39.10 | 1.41% | 3,492,478 |
| Nov 12, 2025 | 38.26 | 38.73 | 38.21 | 38.56 | 38.56 | 1.02% | 752,882 |
| Nov 11, 2025 | 38.00 | 38.27 | 37.85 | 38.17 | 38.17 | 0.66% | 3,091,935 |
| Nov 10, 2025 | 37.98 | 37.96 | 37.58 | 37.92 | 37.92 | 1.34% | 1,979,969 |
| Nov 7, 2025 | 38.17 | 37.90 | 37.19 | 37.42 | 37.42 | -1.06% | 229,585 |
| Nov 6, 2025 | 38.64 | 38.20 | 37.75 | 37.82 | 37.82 | -0.73% | 743,728 |
| Nov 5, 2025 | 38.00 | 38.25 | 37.82 | 38.10 | 38.10 | 0.71% | 1,154,157 |
| Nov 4, 2025 | 37.51 | 37.93 | 37.32 | 37.83 | 37.83 | 0.27% | 435,217 |
| Nov 3, 2025 | 37.67 | 38.04 | 37.69 | 37.73 | 37.73 | 0.27% | 826,908 |
| Oct 31, 2025 | 39.31 | 38.89 | 37.57 | 37.63 | 37.63 | -4.35% | 165,440 |
| Oct 30, 2025 | 39.48 | 39.44 | 38.59 | 39.34 | 39.34 | 0.31% | 1,761,448 |
| Oct 29, 2025 | 39.48 | 39.46 | 39.14 | 39.22 | 39.22 | -0.88% | 858,089 |
| Oct 28, 2025 | 39.64 | 39.84 | 39.51 | 39.57 | 39.57 | 0.03% | 317,449 |
| Oct 27, 2025 | 39.40 | 39.82 | 39.28 | 39.56 | 39.56 | 0.66% | 966,766 |
| Oct 24, 2025 | 39.76 | 39.46 | 38.84 | 39.30 | 39.30 | -0.15% | 788,870 |
| Oct 23, 2025 | 39.34 | 39.59 | 39.19 | 39.36 | 39.36 | 0.29% | 181,340 |
| Oct 22, 2025 | 39.60 | 39.50 | 39.10 | 39.25 | 39.25 | 0.37% | 1,950,607 |
| Oct 21, 2025 | 39.51 | 39.36 | 39.00 | 39.10 | 39.10 | -0.18% | 136,500 |
| Oct 20, 2025 | 40.11 | 39.80 | 39.06 | 39.17 | 39.17 | -0.61% | 5,566,670 |
| Oct 17, 2025 | 39.35 | 39.76 | 38.95 | 39.41 | 39.41 | -1.84% | 948,119 |
| Oct 16, 2025 | 40.26 | 40.53 | 39.83 | 40.15 | 40.15 | -0.32% | 1,812,555 |
| Oct 15, 2025 | 40.58 | 40.98 | 39.46 | 40.28 | 40.28 | 0.15% | 145,160 |
| Oct 14, 2025 | 39.29 | 40.25 | 39.31 | 40.22 | 40.22 | 1.90% | 111,399 |
| Oct 13, 2025 | 40.11 | 39.89 | 39.25 | 39.47 | 39.47 | -0.15% | 467,287 |
| Oct 10, 2025 | 39.84 | 40.20 | 39.46 | 39.53 | 39.53 | -0.73% | 1,465,013 |
| Oct 9, 2025 | 39.40 | 40.15 | 39.65 | 39.82 | 39.82 | 0.10% | 210,724 |
| Oct 8, 2025 | 39.24 | 39.86 | 39.17 | 39.78 | 39.78 | 1.43% | 1,724,036 |
| Oct 7, 2025 | 39.34 | 39.40 | 38.93 | 39.22 | 39.22 | -0.48% | 2,450,193 |
| Oct 6, 2025 | 39.92 | 39.97 | 38.38 | 39.41 | 39.41 | -2.40% | 688,409 |
| Oct 3, 2025 | 40.95 | 40.86 | 40.08 | 40.38 | 40.38 | -0.44% | 353,894 |
| Oct 2, 2025 | 40.95 | 40.91 | 40.52 | 40.56 | 40.56 | -0.25% | 1,391,211 |
| Oct 1, 2025 | 40.40 | 40.77 | 40.29 | 40.66 | 40.66 | 0.05% | 329,128 |
| Sep 30, 2025 | 40.72 | 41.43 | 39.89 | 40.64 | 40.64 | 0.20% | 1,059,170 |
| Sep 29, 2025 | 40.82 | 40.87 | 40.42 | 40.56 | 40.56 | -0.25% | 1,915,484 |
| Sep 26, 2025 | 40.28 | 40.77 | 40.33 | 40.66 | 40.66 | 1.83% | 1,716,562 |
| Sep 25, 2025 | 39.92 | 40.06 | 39.60 | 39.93 | 39.93 | 0.33% | 133,058 |
| Sep 24, 2025 | 39.99 | 40.08 | 39.80 | 39.80 | 39.80 | -1.12% | 1,109,713 |
| Sep 23, 2025 | 39.93 | 40.26 | 39.90 | 40.25 | 40.25 | 0.50% | 506,747 |
| Sep 22, 2025 | 39.89 | 40.05 | 39.60 | 40.05 | 40.05 | 0.40% | 14,571,320 |
| Sep 19, 2025 | 39.45 | 40.08 | 39.62 | 39.89 | 39.89 | 0.78% | 2,427,670 |
| Sep 18, 2025 | 39.60 | 39.75 | 39.33 | 39.58 | 39.58 | -0.02% | 2,151,741 |
| Sep 17, 2025 | 39.84 | 41.51 | 39.45 | 39.59 | 39.59 | -0.28% | 309,677 |
| Sep 16, 2025 | 40.20 | 40.33 | 39.61 | 39.70 | 39.70 | -1.73% | 5,385,588 |
| Sep 15, 2025 | 40.51 | 40.69 | 40.28 | 40.40 | 40.40 | 1.00% | 343,613 |
| Sep 12, 2025 | 40.55 | 40.56 | 40.00 | 40.00 | 40.00 | -0.62% | 820,511 |
| Sep 11, 2025 | 40.28 | 40.69 | 39.97 | 40.25 | 40.25 | 0.70% | 45,588 |
| Sep 10, 2025 | 40.19 | 40.20 | 39.86 | 39.97 | 39.97 | 0.30% | 2,735,947 |
| Sep 9, 2025 | 39.96 | 40.03 | 39.71 | 39.85 | 39.85 | 0.23% | 336,588 |
| Sep 8, 2025 | 39.51 | 40.67 | 38.78 | 39.76 | 39.76 | 0.63% | 340,365 |
| Sep 5, 2025 | 40.43 | 41.47 | 39.36 | 39.51 | 39.51 | -0.87% | 766,253 |
| Sep 4, 2025 | 39.27 | 40.01 | 39.37 | 39.86 | 39.86 | 1.33% | 1,984,723 |
| Sep 3, 2025 | 39.24 | 39.34 | 38.74 | 39.33 | 39.33 | 0.33% | 1,470,530 |
| Sep 2, 2025 | 39.51 | 39.81 | 39.08 | 39.20 | 39.20 | -1.46% | 178,143 |
| Sep 1, 2025 | 39.83 | 39.95 | 39.62 | 39.78 | 39.78 | -0.03% | 128,192 |
| Aug 29, 2025 | 39.83 | 40.05 | 39.54 | 39.79 | 39.79 | -0.28% | 2,316,387 |
| Aug 28, 2025 | 40.22 | 40.25 | 39.63 | 39.90 | 39.90 | 0.50% | 207,047 |
| Aug 27, 2025 | 39.71 | 39.99 | 39.32 | 39.70 | 39.70 | 1.28% | 1,155,410 |
| Aug 26, 2025 | 39.00 | 39.50 | 38.15 | 39.20 | 39.20 | -4.30% | 5,341,721 |
| Aug 25, 2025 | 42.40 | 42.62 | 40.66 | 40.96 | 40.96 | -3.78% | 571,435 |
| Aug 22, 2025 | 43.04 | 43.12 | 42.56 | 42.57 | 42.57 | -1.11% | 904,703 |
| Aug 21, 2025 | 43.06 | 44.00 | 42.18 | 43.05 | 43.05 | -0.60% | 595,836 |
| Aug 20, 2025 | 42.83 | 43.31 | 42.84 | 43.31 | 43.31 | 0.89% | 1,268,973 |
| Aug 19, 2025 | 42.67 | 42.98 | 42.66 | 42.93 | 42.93 | 0.35% | 72,281 |
| Aug 18, 2025 | 42.82 | 43.27 | 42.68 | 42.78 | 42.78 | -1.51% | 119,571 |
| Aug 15, 2025 | 43.00 | 43.59 | 42.93 | 43.44 | 43.44 | 1.28% | 819,334 |
| Aug 14, 2025 | 42.75 | 42.95 | 42.69 | 42.89 | 42.89 | 0.52% | 758,839 |
| Aug 13, 2025 | 42.12 | 42.76 | 41.94 | 42.67 | 42.67 | 1.31% | 2,800,675 |
| Aug 12, 2025 | 41.53 | 42.33 | 41.76 | 42.12 | 42.12 | 1.20% | 431,098 |
| Aug 11, 2025 | 41.68 | 41.62 | 41.27 | 41.62 | 41.62 | 0.56% | 372,566 |
| Aug 8, 2025 | 40.96 | 41.51 | 41.12 | 41.39 | 41.39 | -0.43% | 97,004 |
| Aug 7, 2025 | 40.98 | 41.87 | 40.99 | 41.57 | 41.57 | 1.99% | 136,756 |
| Aug 6, 2025 | 40.60 | 40.93 | 40.61 | 40.76 | 40.76 | 0.77% | 121,019 |
| Aug 5, 2025 | 40.26 | 40.80 | 40.10 | 40.45 | 40.45 | 1.17% | 288,218 |
| Aug 4, 2025 | 39.83 | 40.49 | 39.64 | 39.98 | 39.98 | 1.65% | 4,786,952 |
| Aug 1, 2025 | 37.73 | 41.08 | 39.15 | 39.33 | 39.33 | -8.35% | 2,688,539 |
| Jul 31, 2025 | 42.87 | 43.00 | 42.57 | 42.91 | 42.91 | 0.71% | 1,081,786 |
| Jul 30, 2025 | 42.47 | 42.75 | 42.27 | 42.61 | 42.61 | 0.35% | 29,158 |
| Jul 29, 2025 | 42.38 | 42.67 | 42.22 | 42.46 | 42.46 | 0.54% | 1,100,978 |
| Jul 28, 2025 | 42.31 | 42.84 | 42.00 | 42.23 | 42.23 | 0.16% | 448,593 |
| Jul 25, 2025 | 42.29 | 42.41 | 41.91 | 42.17 | 42.17 | 0.09% | 2,798,241 |
| Jul 24, 2025 | 42.52 | 42.63 | 41.85 | 42.13 | 42.13 | 0.32% | 591,342 |
| Jul 23, 2025 | 41.96 | 42.22 | 41.87 | 41.99 | 41.99 | 1.15% | 1,865,145 |
| Jul 22, 2025 | 41.84 | 41.95 | 41.39 | 41.51 | 41.51 | -1.16% | 933,527 |
| Jul 21, 2025 | 41.82 | 42.00 | 41.65 | 42.00 | 42.00 | 0.26% | 800,980 |