AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	41.20	41.10	40.56	40.77	40.77	-0.63%	796,078
Apr 24, 2026	42.06	41.39	40.71	41.03	41.03	-0.63%	1,359,168
Apr 23, 2026	41.33	41.55	40.91	41.29	41.29	-0.29%	2,936,271
Apr 22, 2026	42.00	42.39	41.30	41.41	41.41	-2.29%	2,660,537
Apr 21, 2026	42.31	43.21	41.57	42.38	42.38	-0.16%	328,563
Apr 20, 2026	40.51	42.46	41.00	42.45	42.45	-0.40%	11,602
Apr 17, 2026	41.98	44.13	42.31	42.62	42.62	0.31%	14,562
Apr 16, 2026	42.13	42.67	42.03	42.49	42.49	0.76%	1,639,803
Apr 15, 2026	42.00	42.18	41.07	42.17	42.17	0.86%	798,108
Apr 14, 2026	41.51	41.83	41.25	41.81	41.81	1.63%	1,609,443
Apr 13, 2026	41.20	41.26	40.82	41.14	41.14	-0.05%	236,023
Apr 10, 2026	41.54	43.60	41.11	41.16	41.16	-0.17%	698,225
Apr 9, 2026	41.34	42.12	40.44	41.23	41.23	-0.34%	616,984
Apr 8, 2026	41.00	41.77	40.59	41.37	41.37	2.53%	1,416,272
Apr 7, 2026	40.69	41.15	40.24	40.35	40.35	-0.12%	3,399,786
Apr 2, 2026	40.73	40.56	39.81	40.40	40.40	0.32%	20,300
Apr 1, 2026	39.81	40.42	39.75	40.27	40.27	2.62%	1,461,968
Mar 31, 2026	39.11	39.43	38.90	39.24	39.24	1.11%	365,455
Mar 30, 2026	38.00	38.81	37.96	38.81	38.81	2.27%	3,675,184
Mar 27, 2026	37.80	38.71	37.24	37.95	37.95	0.13%	4,878,902
Mar 26, 2026	37.76	38.20	37.09	37.90	37.90	-1.33%	3,532,553
Mar 25, 2026	38.20	38.80	37.56	38.41	38.41	1.43%	3,728,626
Mar 24, 2026	38.02	38.31	37.47	37.87	37.87	0.05%	443,007
Mar 23, 2026	37.25	38.53	36.55	37.85	37.85	-0.13%	694,847
Mar 20, 2026	38.44	38.82	37.70	37.90	37.90	-1.40%	2,243,979
Mar 19, 2026	38.72	39.04	38.14	38.44	38.44	-2.02%	2,288,455
Mar 18, 2026	40.00	39.54	38.96	39.23	39.23	0.13%	2,151,098
Mar 17, 2026	38.00	39.22	38.30	39.18	39.18	2.12%	678,754
Mar 16, 2026	37.09	38.62	37.92	38.37	38.37	0.17%	2,742,679
Mar 13, 2026	38.11	38.58	37.79	38.30	38.30	1.40%	449,293
Mar 12, 2026	37.78	38.25	37.71	37.77	37.77	-0.21%	4,177,033
Mar 11, 2026	37.51	38.17	37.58	37.85	37.85	-1.05%	1,309,325
Mar 10, 2026	38.04	38.87	37.38	38.25	38.25	2.05%	1,291,189
Mar 9, 2026	37.33	37.76	37.09	37.48	37.48	-0.79%	941,883
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%	1,753,861
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