AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.11	38.28	37.35	37.78	37.78	-1.10%	567,569
Mar 5, 2026	38.22	40.53	38.04	38.20	38.20	-1.75%	2,286,809
Mar 4, 2026	39.11	39.34	38.69	38.88	38.88	-0.05%	65,727
Mar 3, 2026	40.45	40.20	38.55	38.90	38.90	-4.02%	545,943
Mar 2, 2026	40.00	41.14	40.12	40.53	40.53	-2.44%	436,072
Feb 27, 2026	41.25	41.60	40.59	41.55	41.55	1.23%	1,753,839
Feb 26, 2026	40.32	41.09	39.76	41.04	41.04	2.06%	316,657
Feb 25, 2026	40.11	40.37	40.00	40.21	40.21	0.53%	1,900,043
Feb 24, 2026	39.88	40.08	39.50	40.00	40.00	0.31%	3,640,246
Feb 23, 2026	39.74	40.08	39.72	39.88	39.88	0.32%	345,639
Feb 20, 2026	39.31	39.85	39.25	39.75	39.75	1.61%	1,592,012
Feb 19, 2026	38.94	40.49	38.77	39.12	39.12	0.95%	2,121,114
Feb 18, 2026	39.00	38.90	38.57	38.75	38.75	0.08%	116,586
Feb 17, 2026	38.40	39.79	37.92	38.72	38.72	2.57%	1,012,340
Feb 16, 2026	37.49	37.92	37.54	37.75	37.75	0.80%	283,480
Feb 13, 2026	37.72	38.25	37.28	37.45	37.45	-1.14%	735,365
Feb 12, 2026	38.51	38.32	37.79	37.88	37.88	0.24%	276,192
Feb 11, 2026	38.40	38.48	37.74	37.79	37.79	-1.76%	1,533,921
Feb 10, 2026	39.31	39.30	38.35	38.47	38.47	-2.66%	904,926
Feb 9, 2026	40.36	39.82	39.25	39.52	39.52	-0.51%	382,030
Feb 6, 2026	39.65	39.89	39.43	39.72	39.72	0.66%	249,416
Feb 5, 2026	40.29	40.27	39.25	39.46	39.46	-1.67%	181,943
Feb 4, 2026	39.42	40.18	38.77	40.13	40.13	2.69%	281,946
Feb 3, 2026	39.20	39.44	38.89	39.08	39.08	0.39%	529,133
Feb 2, 2026	39.04	39.10	38.55	38.93	38.93	1.30%	3,486,932
Jan 30, 2026	38.39	38.53	38.17	38.43	38.43	1.05%	144,370
Jan 29, 2026	39.21	38.47	38.03	38.03	38.03	0.61%	593,439
Jan 28, 2026	39.23	38.12	37.61	37.80	37.80	0.11%	2,090,511
Jan 27, 2026	38.31	38.20	37.54	37.76	37.76	-0.37%	2,630,020
Jan 26, 2026	38.80	38.13	37.68	37.90	37.90	0.50%	242,157
Jan 23, 2026	38.20	38.32	37.64	37.71	37.71	-1.54%	37,569
Jan 22, 2026	38.51	38.75	38.25	38.30	38.30	0.58%	192,687
Jan 21, 2026	38.26	38.79	38.03	38.08	38.08	-2.06%	116,097
Jan 20, 2026	39.32	39.22	38.50	38.88	38.88	-1.24%	977,094
Jan 19, 2026	39.08	39.45	38.73	39.37	39.37	0.38%	665,579
Jan 16, 2026	39.60	39.64	39.18	39.22	39.22	-0.43%	1,606,599
Jan 15, 2026	39.40	39.54	39.01	39.39	39.39	1.39%	94,696
Jan 14, 2026	38.91	39.26	38.73	38.85	38.85	-0.79%	1,696,109
Jan 13, 2026	39.72	39.68	39.00	39.16	39.16	-1.37%	446,102
Jan 12, 2026	40.18	39.88	39.33	39.70	39.70	-0.82%	693,973
Jan 9, 2026	40.20	40.44	39.67	40.03	40.03	-1.01%	435,686
Jan 8, 2026	40.51	40.95	39.59	40.44	40.44	0.27%	74,270
Jan 7, 2026	40.98	40.92	40.05	40.33	40.33	-0.52%	1,876,250
Jan 6, 2026	41.09	41.14	40.54	40.54	40.54	-0.81%	2,530,229
Jan 5, 2026	41.45	41.30	40.45	40.87	40.87	-0.10%	2,218,798
Jan 2, 2026	40.71	41.39	39.78	40.91	40.91	-0.07%	103,711
Dec 31, 2025	41.34	41.21	40.86	40.94	40.94	-0.53%	126,016
Dec 30, 2025	40.83	41.26	40.75	41.16	41.16	0.63%	1,066,396
Dec 29, 2025	41.09	41.24	40.76	40.90	40.90	-0.41%	147,047
Dec 24, 2025	40.72	41.21	40.80	41.07	41.07	-0.10%	3,991
Dec 23, 2025	41.11	41.23	40.94	41.11	41.11	0.02%	2,655,716
Dec 22, 2025	40.86	41.12	40.86	41.10	41.10	-0.24%	4,204,920
Dec 19, 2025	40.99	41.32	40.89	41.20	41.20	0.91%	3,214,808
Dec 18, 2025	40.93	41.13	40.62	40.83	40.83	-0.41%	1,256,204
Dec 17, 2025	40.85	41.09	40.71	41.00	41.00	0.81%	3,900,158
Dec 16, 2025	40.95	40.99	40.51	40.67	40.67	-0.56%	1,990,319
Dec 15, 2025	40.72	40.90	40.53	40.90	40.90	1.63%	2,338,193
Dec 12, 2025	40.05	40.80	39.91	40.24	40.24	2.50%	9,949,366
Dec 11, 2025	39.21	39.96	39.19	39.26	39.26	0.05%	5,542,928
Dec 10, 2025	39.06	39.35	38.94	39.24	39.24	0.54%	1,105,776
Dec 9, 2025	39.00	39.39	38.95	39.03	39.03	0.54%	2,831,591
Dec 8, 2025	38.89	38.83	38.52	38.82	38.82	0.67%	855,283
Dec 5, 2025	38.91	38.80	38.50	38.56	38.56	-0.05%	673,978
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