AXA SA (AXAHY)
OTCMKTS
· Delayed Price · Currency is USD
47.94
-0.14 (-0.29%)
At close: Apr 28, 2026
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.95 | 48.22 | 47.92 | 47.94 | 47.94 | -0.29% | 222,307 |
| Apr 27, 2026 | 47.78 | 48.19 | 47.78 | 48.08 | 48.08 | -0.31% | 128,709 |
| Apr 24, 2026 | 47.94 | 48.42 | 47.88 | 48.23 | 48.23 | 1.43% | 74,731 |
| Apr 23, 2026 | 48.23 | 48.60 | 47.33 | 47.55 | 47.55 | -1.88% | 66,433 |
| Apr 22, 2026 | 49.18 | 49.19 | 48.40 | 48.46 | 48.46 | -1.72% | 89,088 |
| Apr 21, 2026 | 50.11 | 50.19 | 49.22 | 49.31 | 49.31 | -1.97% | 66,506 |
| Apr 20, 2026 | 49.92 | 50.31 | 49.82 | 50.30 | 50.30 | 0.70% | 61,876 |
| Apr 17, 2026 | 50.51 | 50.63 | 49.92 | 49.95 | 49.95 | 0.46% | 62,005 |
| Apr 16, 2026 | 50.17 | 50.25 | 49.58 | 49.72 | 49.72 | 0.22% | 123,895 |
| Apr 15, 2026 | 49.44 | 49.85 | 49.42 | 49.61 | 49.61 | 0.59% | 145,421 |
| Apr 14, 2026 | 49.08 | 49.39 | 49.08 | 49.32 | 49.32 | 0.83% | 209,312 |
| Apr 13, 2026 | 47.90 | 48.92 | 47.83 | 48.92 | 48.92 | 1.21% | 306,335 |
| Apr 10, 2026 | 48.56 | 48.60 | 48.06 | 48.33 | 48.33 | -0.47% | 176,954 |
| Apr 9, 2026 | 48.13 | 48.90 | 47.96 | 48.56 | 48.56 | 0.64% | 85,522 |
| Apr 8, 2026 | 48.59 | 48.80 | 47.94 | 48.25 | 48.25 | 1.91% | 92,549 |
| Apr 7, 2026 | 46.89 | 47.49 | 46.59 | 47.35 | 47.35 | 0.63% | 112,305 |
| Apr 6, 2026 | 46.45 | 47.34 | 46.12 | 47.05 | 47.05 | 0.43% | 122,542 |
| Apr 2, 2026 | 46.17 | 46.91 | 46.15 | 46.85 | 46.85 | 0.90% | 143,221 |
| Apr 1, 2026 | 46.82 | 46.99 | 46.28 | 46.43 | 46.43 | 0.96% | 115,512 |
| Mar 31, 2026 | 45.30 | 46.01 | 44.94 | 45.99 | 45.99 | 3.83% | 109,665 |
| Mar 30, 2026 | 44.12 | 44.66 | 44.05 | 44.29 | 44.29 | 1.56% | 118,873 |
| Mar 27, 2026 | 43.84 | 44.17 | 43.43 | 43.61 | 43.61 | - | 100,105 |
| Mar 26, 2026 | 43.67 | 44.02 | 43.61 | 43.61 | 43.61 | -1.18% | 135,670 |
| Mar 25, 2026 | 44.53 | 44.60 | 43.98 | 44.13 | 44.13 | 0.43% | 199,862 |
| Mar 24, 2026 | 43.47 | 44.14 | 43.47 | 43.94 | 43.94 | -1.13% | 207,539 |
| Mar 23, 2026 | 44.12 | 44.82 | 43.83 | 44.44 | 44.44 | 2.20% | 177,097 |
| Mar 20, 2026 | 44.59 | 44.62 | 43.13 | 43.49 | 43.49 | -2.52% | 209,781 |
| Mar 19, 2026 | 44.05 | 45.03 | 43.94 | 44.61 | 44.61 | 0.04% | 88,516 |
| Mar 18, 2026 | 45.07 | 45.27 | 44.59 | 44.59 | 44.59 | -1.33% | 85,163 |
| Mar 17, 2026 | 45.11 | 45.34 | 45.04 | 45.19 | 45.19 | 1.73% | 111,696 |
| Mar 16, 2026 | 44.08 | 44.58 | 44.01 | 44.42 | 44.42 | 1.72% | 173,359 |
| Mar 13, 2026 | 44.29 | 44.34 | 43.52 | 43.67 | 43.67 | -0.48% | 181,059 |
| Mar 12, 2026 | 43.60 | 44.14 | 43.53 | 43.88 | 43.88 | -0.63% | 476,594 |
| Mar 11, 2026 | 43.85 | 44.18 | 43.79 | 44.16 | 44.16 | 0.16% | 89,028 |
| Mar 10, 2026 | 44.55 | 45.00 | 44.05 | 44.09 | 44.09 | -0.29% | 207,712 |
| Mar 9, 2026 | 43.61 | 44.77 | 43.17 | 44.22 | 44.22 | -0.29% | 205,871 |
| Mar 6, 2026 | 43.43 | 44.36 | 43.23 | 44.35 | 44.35 | -0.09% | 105,927 |
| Mar 5, 2026 | 44.32 | 44.71 | 43.95 | 44.39 | 44.39 | -1.99% | 152,437 |
| Mar 4, 2026 | 45.52 | 45.52 | 45.07 | 45.29 | 45.29 | -0.83% | 93,326 |
| Mar 3, 2026 | 45.17 | 45.94 | 44.50 | 45.67 | 45.67 | -3.83% | 95,094 |
| Mar 2, 2026 | 47.52 | 47.71 | 46.93 | 47.49 | 47.49 | -2.74% | 105,955 |
| Feb 27, 2026 | 48.72 | 49.19 | 48.47 | 48.83 | 48.83 | 0.97% | 101,856 |
| Feb 26, 2026 | 48.14 | 48.53 | 47.91 | 48.36 | 48.36 | 1.72% | 91,803 |
| Feb 25, 2026 | 47.22 | 47.74 | 47.22 | 47.54 | 47.54 | 0.57% | 85,559 |
| Feb 24, 2026 | 46.91 | 47.34 | 46.90 | 47.27 | 47.27 | 0.57% | 72,349 |
| Feb 23, 2026 | 47.22 | 47.34 | 46.87 | 47.00 | 47.00 | -0.21% | 84,664 |
| Feb 20, 2026 | 46.68 | 47.20 | 46.59 | 47.10 | 47.10 | 2.15% | 267,659 |
| Feb 19, 2026 | 45.83 | 46.13 | 45.71 | 46.11 | 46.11 | 0.63% | 120,659 |
| Feb 18, 2026 | 45.81 | 45.99 | 45.69 | 45.82 | 45.82 | -0.50% | 88,128 |
| Feb 17, 2026 | 45.45 | 46.12 | 45.45 | 46.05 | 46.05 | 3.34% | 104,390 |
| Feb 13, 2026 | 44.57 | 44.66 | 44.30 | 44.56 | 44.56 | -1.20% | 97,888 |
| Feb 12, 2026 | 45.20 | 45.38 | 44.88 | 45.10 | 45.10 | 0.62% | 99,675 |
| Feb 11, 2026 | 45.28 | 45.38 | 44.57 | 44.82 | 44.82 | -2.12% | 104,446 |
| Feb 10, 2026 | 46.06 | 46.26 | 45.79 | 45.79 | 45.79 | -2.99% | 75,939 |
| Feb 9, 2026 | 46.80 | 47.29 | 46.80 | 47.20 | 47.20 | 0.30% | 79,802 |
| Feb 6, 2026 | 47.11 | 47.17 | 46.58 | 47.06 | 47.06 | 1.31% | 73,498 |
| Feb 5, 2026 | 46.66 | 46.80 | 46.33 | 46.45 | 46.45 | -2.27% | 230,784 |
| Feb 4, 2026 | 47.24 | 47.53 | 47.24 | 47.53 | 47.53 | 2.11% | 81,844 |
| Feb 3, 2026 | 46.09 | 46.82 | 46.03 | 46.55 | 46.55 | 0.74% | 93,006 |
| Feb 2, 2026 | 46.11 | 46.36 | 45.80 | 46.21 | 46.21 | 1.03% | 113,168 |
| Jan 30, 2026 | 45.88 | 45.89 | 45.55 | 45.74 | 45.74 | -0.26% | 133,609 |
| Jan 29, 2026 | 45.93 | 46.03 | 45.31 | 45.86 | 45.86 | 0.77% | 112,304 |
| Jan 28, 2026 | 45.30 | 45.59 | 45.27 | 45.51 | 45.51 | -0.26% | 74,503 |
| Jan 27, 2026 | 45.56 | 45.67 | 44.98 | 45.63 | 45.63 | 1.10% | 74,132 |
| Jan 26, 2026 | 45.13 | 45.24 | 44.90 | 45.14 | 45.14 | 0.93% | 74,682 |
| Jan 23, 2026 | 44.32 | 44.76 | 44.30 | 44.72 | 44.72 | -0.53% | 139,371 |
| Jan 22, 2026 | 45.04 | 45.21 | 44.86 | 44.96 | 44.96 | 0.29% | 121,971 |
| Jan 21, 2026 | 44.95 | 45.14 | 44.32 | 44.83 | 44.83 | -1.19% | 108,904 |
| Jan 20, 2026 | 45.25 | 45.76 | 45.22 | 45.37 | 45.37 | -0.59% | 179,845 |
| Jan 16, 2026 | 45.66 | 45.71 | 45.48 | 45.64 | 45.64 | 0.07% | 117,767 |
| Jan 15, 2026 | 45.65 | 45.88 | 45.58 | 45.61 | 45.61 | -0.33% | 78,453 |
| Jan 14, 2026 | 45.44 | 45.80 | 45.42 | 45.76 | 45.76 | 0.22% | 90,714 |
| Jan 13, 2026 | 46.05 | 46.09 | 45.45 | 45.66 | 45.66 | -1.72% | 133,890 |
| Jan 12, 2026 | 46.36 | 46.50 | 46.28 | 46.46 | 46.46 | -0.17% | 128,177 |
| Jan 9, 2026 | 46.37 | 46.67 | 46.32 | 46.54 | 46.54 | -1.36% | 379,146 |
| Jan 8, 2026 | 46.83 | 47.39 | 46.80 | 47.18 | 47.18 | 0.19% | 135,315 |
| Jan 7, 2026 | 47.04 | 47.21 | 46.80 | 47.09 | 47.09 | -1.15% | 78,851 |
| Jan 6, 2026 | 47.97 | 48.05 | 47.50 | 47.64 | 47.64 | -0.61% | 78,221 |
| Jan 5, 2026 | 47.26 | 48.19 | 47.26 | 47.93 | 47.93 | -0.37% | 88,067 |
| Jan 2, 2026 | 48.45 | 48.47 | 47.90 | 48.11 | 48.11 | 0.25% | 94,947 |
| Dec 31, 2025 | 48.09 | 48.28 | 47.98 | 47.99 | 47.99 | -0.81% | 27,188 |
| Dec 30, 2025 | 48.50 | 48.53 | 48.03 | 48.38 | 48.38 | 0.58% | 61,967 |
| Dec 29, 2025 | 47.88 | 48.24 | 47.88 | 48.10 | 48.10 | -0.89% | 136,161 |
| Dec 26, 2025 | 48.40 | 48.56 | 48.39 | 48.53 | 48.53 | 0.08% | 55,544 |
| Dec 24, 2025 | 47.56 | 49.31 | 47.56 | 48.49 | 48.49 | 0.08% | 69,702 |
| Dec 23, 2025 | 48.30 | 48.52 | 48.26 | 48.45 | 48.45 | 0.19% | 86,117 |
| Dec 22, 2025 | 48.08 | 48.42 | 48.08 | 48.36 | 48.36 | 0.44% | 135,904 |
| Dec 19, 2025 | 48.04 | 48.35 | 48.04 | 48.15 | 48.15 | 1.13% | 111,770 |
| Dec 18, 2025 | 47.79 | 48.13 | 47.54 | 47.61 | 47.61 | -0.79% | 149,854 |
| Dec 17, 2025 | 47.87 | 48.22 | 47.87 | 47.99 | 47.99 | 0.73% | 66,285 |
| Dec 16, 2025 | 47.92 | 47.99 | 47.57 | 47.64 | 47.64 | -0.56% | 57,169 |
| Dec 15, 2025 | 47.89 | 48.08 | 47.78 | 47.91 | 47.91 | 1.01% | 83,076 |
| Dec 12, 2025 | 47.74 | 47.81 | 47.26 | 47.43 | 47.43 | 1.11% | 71,931 |
| Dec 11, 2025 | 46.70 | 46.97 | 46.70 | 46.91 | 46.91 | 2.11% | 88,213 |
| Dec 10, 2025 | 45.55 | 46.12 | 45.53 | 45.94 | 45.94 | 1.77% | 149,731 |
| Dec 9, 2025 | 45.38 | 45.49 | 45.14 | 45.14 | 45.14 | 0.22% | 96,931 |
| Dec 8, 2025 | 45.09 | 45.40 | 44.99 | 45.04 | 45.04 | 0.35% | 111,029 |
| Dec 5, 2025 | 45.07 | 45.18 | 44.81 | 44.88 | 44.88 | -0.06% | 81,600 |
| Dec 4, 2025 | 44.90 | 45.01 | 44.78 | 44.91 | 44.91 | 0.72% | 107,547 |
| Dec 3, 2025 | 44.61 | 44.75 | 44.44 | 44.59 | 44.59 | -0.69% | 64,661 |