AXA SA (AXAHF)
OTCMKTS
· Delayed Price · Currency is USD
47.51
-1.29 (-2.64%)
Apr 27, 2026, 9:30 AM EST
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 47.55 | 47.55 | 47.51 | 47.51 | 47.51 | -2.64% | 400 |
| Apr 24, 2026 | 48.41 | 48.80 | 47.67 | 48.80 | 48.80 | 3.70% | 773 |
| Apr 23, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -5.31% | 664 |
| Apr 21, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.20% | 431 |
| Apr 20, 2026 | 50.22 | 50.22 | 49.80 | 49.80 | 49.80 | -1.95% | 1,746 |
| Apr 17, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 3.88% | 933 |
| Apr 16, 2026 | 49.80 | 50.54 | 48.89 | 48.89 | 48.89 | -0.29% | 978 |
| Apr 15, 2026 | 49.69 | 49.69 | 49.04 | 49.04 | 49.04 | 2.48% | 1,402 |
| Apr 10, 2026 | 48.75 | 48.75 | 47.85 | 47.85 | 47.85 | -3.24% | 2,995 |
| Apr 9, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.30% | 786 |
| Apr 8, 2026 | 48.50 | 49.30 | 46.54 | 49.30 | 49.30 | 10.39% | 1,211 |
| Mar 31, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.16% | 3,143 |
| Mar 26, 2026 | 43.40 | 44.59 | 43.40 | 44.59 | 44.59 | -0.34% | 4,962 |
| Mar 24, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 2.03% | 596 |
| Mar 23, 2026 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -1.25% | 459 |
| Mar 20, 2026 | 45.54 | 45.54 | 44.41 | 44.41 | 44.41 | -0.15% | 2,524 |
| Mar 19, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.71% | 227 |
| Mar 17, 2026 | 44.76 | 45.87 | 44.76 | 45.25 | 45.25 | 3.25% | 577 |
| Mar 16, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.25% | 286 |
| Mar 13, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | 0.41% | 3,878 |
| Mar 12, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.53% | 740 |
| Mar 11, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -2.08% | 436 |
| Mar 10, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | 1.38% | 465 |
| Mar 9, 2026 | 43.00 | 43.63 | 43.00 | 43.62 | 43.62 | -1.58% | 4,305 |
| Mar 6, 2026 | 44.03 | 44.32 | 44.03 | 44.32 | 44.32 | -0.81% | 608 |
| Mar 5, 2026 | 45.00 | 45.00 | 44.68 | 44.68 | 44.68 | -2.27% | 714 |
| Mar 4, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.07% | 168 |
| Mar 3, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -4.45% | 1,014 |
| Mar 2, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -3.72% | 571 |
| Feb 27, 2026 | 49.40 | 49.73 | 49.40 | 49.73 | 49.73 | 3.66% | 578 |
| Feb 26, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 1.97% | 1,366 |
| Feb 25, 2026 | 47.28 | 47.52 | 47.04 | 47.04 | 47.04 | -0.54% | 989 |
| Feb 24, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.21% | 518 |
| Feb 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.64% | 122,082 |
| Feb 20, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.99% | 152 |
| Feb 19, 2026 | 46.08 | 46.64 | 46.08 | 46.64 | 46.64 | 0.84% | 23,422 |
| Feb 18, 2026 | 46.18 | 46.25 | 46.18 | 46.25 | 46.25 | 0.33% | 972 |
| Feb 17, 2026 | 44.97 | 46.10 | 44.97 | 46.10 | 46.10 | 2.99% | 1,447 |
| Feb 13, 2026 | 44.61 | 44.76 | 44.61 | 44.76 | 44.76 | -2.10% | 1,193 |
| Feb 12, 2026 | 45.25 | 45.72 | 45.25 | 45.72 | 45.72 | 0.24% | 443 |
| Feb 11, 2026 | 45.17 | 45.61 | 45.17 | 45.61 | 45.61 | -1.17% | 127,957 |
| Feb 10, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.69% | 234 |
| Feb 9, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.31% | 1,366 |
| Feb 5, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -2.05% | 239 |
| Feb 4, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.08% | 239 |
| Feb 3, 2026 | 46.29 | 47.08 | 46.29 | 47.08 | 47.08 | 1.77% | 48,563 |
| Feb 2, 2026 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | -0.04% | 150 |
| Jan 30, 2026 | 45.29 | 46.28 | 45.29 | 46.28 | 46.28 | 3.98% | 5,022 |
| Jan 29, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | -2.99% | 1,525 |
| Jan 28, 2026 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.46% | 2,001 |
| Jan 27, 2026 | 44.85 | 45.67 | 44.85 | 45.67 | 45.67 | 1.99% | 439 |
| Jan 23, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -1.08% | 74,798 |
| Jan 22, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -0.02% | 299 |
| Jan 20, 2026 | 45.73 | 45.80 | 45.28 | 45.28 | 45.28 | 0.40% | 7,758 |
| Jan 16, 2026 | 45.92 | 45.99 | 45.10 | 45.10 | 45.10 | -2.44% | 2,056 |
| Jan 15, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 1.38% | 221 |
| Jan 14, 2026 | 44.68 | 46.28 | 44.68 | 45.60 | 45.60 | 0.26% | 772 |
| Jan 13, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -3.46% | 730 |
| Jan 12, 2026 | 46.80 | 47.11 | 46.80 | 47.11 | 47.11 | -0.06% | 1,329 |
| Jan 9, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | -0.76% | 106 |
| Jan 8, 2026 | 47.56 | 47.56 | 47.50 | 47.50 | 47.50 | 0.14% | 21,443 |
| Jan 6, 2026 | 48.22 | 48.22 | 47.43 | 47.43 | 47.43 | -1.00% | 549 |
| Jan 5, 2026 | 48.23 | 48.23 | 47.91 | 47.91 | 47.91 | -3.74% | 7,648 |
| Jan 2, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 1.82% | 6,367 |
| Dec 31, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 1.38% | 202 |
| Dec 30, 2025 | 48.53 | 48.53 | 48.22 | 48.22 | 48.22 | 0.40% | 1,040 |
| Dec 29, 2025 | 47.90 | 48.02 | 47.90 | 48.02 | 48.02 | -0.11% | 433 |
| Dec 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.89% | 1,445 |
| Dec 22, 2025 | 48.47 | 48.47 | 47.65 | 47.65 | 47.65 | -2.12% | 6,339 |
| Dec 19, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.26% | 216 |
| Dec 17, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 1.06% | 374 |
| Dec 15, 2025 | 47.47 | 47.57 | 47.47 | 47.57 | 47.57 | -0.59% | 2,530 |
| Dec 12, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.63% | 174 |
| Dec 11, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 3.23% | 446 |
| Dec 10, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 2.36% | 406 |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | 547 |
| Dec 8, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.54% | 769 |
| Dec 1, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | -1.64% | 327 |
| Nov 26, 2025 | 44.30 | 45.66 | 44.30 | 45.66 | 45.66 | 1.26% | 251 |
| Nov 25, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 3.39% | 137 |
| Nov 24, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -1.45% | 494 |
| Nov 21, 2025 | 43.95 | 44.25 | 43.95 | 44.25 | 44.25 | 2.15% | 1,322 |
| Nov 19, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -2.17% | 286 |
| Nov 18, 2025 | 43.77 | 44.28 | 43.77 | 44.28 | 44.28 | -0.26% | 6,637 |
| Nov 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.01% | 530 |
| Nov 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.42% | 300 |
| Nov 12, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | 1.19% | 290 |
| Nov 11, 2025 | 44.00 | 44.51 | 44.00 | 44.51 | 44.51 | 2.71% | 2,119 |
| Nov 10, 2025 | 43.65 | 43.99 | 43.34 | 43.34 | 43.34 | -0.38% | 2,233 |
| Nov 6, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.16% | 373 |
| Nov 5, 2025 | 44.16 | 44.16 | 44.01 | 44.01 | 44.01 | 1.55% | 1,775 |
| Nov 4, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -4.53% | 1,131 |
| Oct 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.84% | 1,046 |
| Oct 28, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.20% | 392 |