AXA SA (VIE:CS)
Austria
· Delayed Price · Currency is EUR 38.53
+0.22 (0.57%)
At close: Dec 4, 2025
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.58 | 38.72 | 38.58 | 38.72 | - | 0.49% | - |
| Dec 4, 2025 | 38.20 | 38.53 | 38.20 | 38.53 | 38.53 | 0.57% | - |
| Dec 3, 2025 | 38.41 | 38.41 | 38.31 | 38.31 | 38.31 | -1.06% | - |
| Dec 2, 2025 | 38.71 | 38.83 | 38.71 | 38.72 | 38.72 | 0.34% | - |
| Dec 1, 2025 | 38.83 | 38.83 | 38.54 | 38.59 | 38.59 | -0.64% | - |
| Nov 28, 2025 | 38.88 | 38.88 | 38.78 | 38.84 | 38.84 | 0.08% | - |
| Nov 27, 2025 | 38.72 | 38.82 | 38.72 | 38.81 | 38.81 | 0.03% | - |
| Nov 26, 2025 | 38.51 | 38.80 | 38.48 | 38.80 | 38.80 | 1.31% | - |
| Nov 25, 2025 | 38.27 | 38.39 | 38.04 | 38.30 | 38.30 | 0.68% | 150 |
| Nov 24, 2025 | 37.69 | 38.13 | 37.69 | 38.04 | 38.04 | -0.58% | - |
| Nov 21, 2025 | 37.64 | 38.26 | 37.64 | 38.26 | 38.26 | 1.14% | - |
| Nov 20, 2025 | 37.97 | 37.97 | 37.83 | 37.83 | 37.83 | -0.13% | - |
| Nov 19, 2025 | 37.83 | 37.88 | 37.71 | 37.88 | 37.88 | 0.53% | - |
| Nov 18, 2025 | 37.86 | 37.86 | 37.68 | 37.68 | 37.68 | -1.59% | - |
| Nov 17, 2025 | 38.50 | 38.50 | 38.19 | 38.29 | 38.29 | -0.65% | - |
| Nov 14, 2025 | 38.22 | 38.67 | 38.22 | 38.54 | 38.54 | -0.95% | 70 |
| Nov 13, 2025 | 38.87 | 39.05 | 38.87 | 38.91 | 38.91 | 0.88% | - |
| Nov 12, 2025 | 38.28 | 38.67 | 38.28 | 38.57 | 38.57 | 1.00% | - |
| Nov 11, 2025 | 37.97 | 38.19 | 37.87 | 38.19 | 38.19 | 0.87% | - |
| Nov 10, 2025 | 37.77 | 37.86 | 37.77 | 37.86 | 37.86 | 1.56% | - |
| Nov 7, 2025 | 38.57 | 38.57 | 37.28 | 37.28 | 37.28 | -1.64% | - |
| Nov 6, 2025 | 38.86 | 38.86 | 37.88 | 37.90 | 37.90 | -0.55% | 247 |
| Nov 5, 2025 | 37.84 | 38.16 | 37.84 | 38.11 | 38.11 | 0.71% | - |
| Nov 4, 2025 | 36.93 | 37.84 | 36.93 | 37.84 | 37.84 | 0.03% | 105 |
| Nov 3, 2025 | 37.98 | 37.98 | 37.83 | 37.83 | 37.83 | 0.48% | 70 |
| Oct 31, 2025 | 39.13 | 39.13 | 37.65 | 37.65 | 37.65 | -4.13% | 534 |
| Oct 30, 2025 | 39.28 | 39.28 | 38.65 | 39.27 | 39.27 | 0.20% | 831 |
| Oct 29, 2025 | 38.85 | 39.47 | 38.85 | 39.19 | 39.19 | -1.31% | 100 |
| Oct 28, 2025 | 39.71 | 39.74 | 39.56 | 39.71 | 39.71 | -0.23% | 200 |
| Oct 27, 2025 | 39.38 | 39.80 | 39.38 | 39.80 | 39.80 | 1.27% | 70 |
| Oct 24, 2025 | 39.42 | 39.42 | 38.90 | 39.30 | 39.30 | -0.71% | - |
| Oct 23, 2025 | 39.28 | 39.58 | 39.24 | 39.58 | 39.58 | 1.07% | 200 |
| Oct 22, 2025 | 39.45 | 39.45 | 39.16 | 39.16 | 39.16 | 0.26% | - |
| Oct 21, 2025 | 39.19 | 39.19 | 39.02 | 39.06 | 39.06 | -0.46% | - |
| Oct 20, 2025 | 39.75 | 39.75 | 39.10 | 39.24 | 39.24 | -0.83% | 70 |
| Oct 17, 2025 | 38.98 | 39.57 | 38.98 | 39.57 | 39.57 | -0.95% | 447 |
| Oct 16, 2025 | 40.10 | 40.41 | 39.95 | 39.95 | 39.95 | -1.46% | 400 |
| Oct 15, 2025 | 40.05 | 40.72 | 40.05 | 40.54 | 40.54 | 0.87% | 247 |
| Oct 14, 2025 | 38.83 | 40.19 | 38.83 | 40.19 | 40.19 | 2.26% | 247 |
| Oct 13, 2025 | 39.69 | 39.69 | 39.30 | 39.30 | 39.30 | -1.18% | - |
| Oct 10, 2025 | 40.14 | 40.14 | 39.77 | 39.77 | 39.77 | -0.50% | 528 |
| Oct 9, 2025 | 39.98 | 40.04 | 39.96 | 39.97 | 39.97 | 0.58% | - |
| Oct 8, 2025 | 39.79 | 39.79 | 39.69 | 39.74 | 39.74 | 1.48% | - |
| Oct 7, 2025 | 39.24 | 39.29 | 39.04 | 39.16 | 39.16 | -0.94% | 272 |
| Oct 6, 2025 | 39.76 | 39.76 | 38.58 | 39.53 | 39.53 | -1.67% | 1,632 |
| Oct 3, 2025 | 41.60 | 41.60 | 40.20 | 40.20 | 40.20 | -1.11% | 247 |
| Oct 2, 2025 | 41.59 | 41.59 | 40.65 | 40.65 | 40.65 | -0.07% | - |
| Oct 1, 2025 | 40.45 | 40.68 | 40.45 | 40.68 | 40.68 | 0.44% | - |
| Sep 30, 2025 | 40.62 | 40.62 | 40.37 | 40.50 | 40.50 | - | - |
| Sep 29, 2025 | 40.76 | 40.76 | 40.50 | 40.50 | 40.50 | -0.52% | - |
| Sep 26, 2025 | 40.45 | 40.71 | 40.45 | 40.71 | 40.71 | 2.21% | 60 |
| Sep 25, 2025 | 39.68 | 39.83 | 39.66 | 39.83 | 39.83 | -0.28% | - |
| Sep 24, 2025 | 39.88 | 40.07 | 39.88 | 39.94 | 39.94 | -0.55% | - |
| Sep 23, 2025 | 40.96 | 40.96 | 39.99 | 40.16 | 40.16 | 0.40% | - |
| Sep 22, 2025 | 39.76 | 40.00 | 39.76 | 40.00 | 40.00 | 0.03% | - |
| Sep 19, 2025 | 39.70 | 39.99 | 39.70 | 39.99 | 39.99 | 1.04% | 4 |
| Sep 18, 2025 | 39.66 | 39.66 | 39.43 | 39.58 | 39.58 | -0.30% | - |
| Sep 17, 2025 | 39.87 | 39.87 | 39.49 | 39.70 | 39.70 | -0.45% | - |
| Sep 16, 2025 | 40.96 | 40.96 | 39.88 | 39.88 | 39.88 | -1.21% | - |
| Sep 15, 2025 | 40.38 | 40.49 | 40.37 | 40.37 | 40.37 | 0.65% | - |
| Sep 12, 2025 | 40.16 | 40.16 | 40.09 | 40.11 | 40.11 | -0.25% | - |
| Sep 11, 2025 | 40.12 | 40.61 | 40.12 | 40.21 | 40.21 | 0.63% | - |
| Sep 10, 2025 | 39.51 | 40.11 | 39.51 | 39.96 | 39.96 | 0.38% | - |
| Sep 9, 2025 | 40.00 | 40.00 | 39.74 | 39.81 | 39.81 | 0.33% | 285 |
| Sep 8, 2025 | 39.53 | 39.75 | 39.53 | 39.68 | 39.68 | -0.03% | 200 |
| Sep 5, 2025 | 40.03 | 40.03 | 39.69 | 39.69 | 39.69 | -0.75% | - |
| Sep 4, 2025 | 39.55 | 39.99 | 39.55 | 39.99 | 39.99 | 2.51% | - |
| Sep 3, 2025 | 39.05 | 39.05 | 38.93 | 39.01 | 39.01 | -0.20% | 160 |
| Sep 2, 2025 | 39.80 | 39.80 | 39.09 | 39.09 | 39.09 | -1.54% | - |
| Sep 1, 2025 | 39.85 | 39.85 | 39.70 | 39.70 | 39.70 | -0.43% | - |
| Aug 29, 2025 | 40.04 | 40.04 | 39.64 | 39.87 | 39.87 | -0.08% | - |
| Aug 28, 2025 | 40.23 | 40.23 | 39.74 | 39.90 | 39.90 | 0.38% | - |
| Aug 27, 2025 | 39.57 | 39.75 | 39.42 | 39.75 | 39.75 | 2.34% | - |
| Aug 26, 2025 | 38.97 | 38.97 | 38.84 | 38.84 | 38.84 | -4.66% | 260 |
| Aug 25, 2025 | 42.48 | 42.48 | 40.74 | 40.74 | 40.74 | -5.41% | 478 |
| Aug 22, 2025 | 43.03 | 43.10 | 43.00 | 43.07 | 43.07 | 0.12% | - |
| Aug 21, 2025 | 43.23 | 43.23 | 43.02 | 43.02 | 43.02 | -0.05% | - |
| Aug 20, 2025 | 42.92 | 43.10 | 42.92 | 43.04 | 43.04 | 0.40% | - |
| Aug 19, 2025 | 43.00 | 43.00 | 42.77 | 42.87 | 42.87 | 0.28% | - |
| Aug 18, 2025 | 43.47 | 43.47 | 42.75 | 42.75 | 42.75 | -1.70% | 50 |
| Aug 15, 2025 | 43.23 | 43.50 | 43.23 | 43.49 | 43.49 | 1.78% | - |
| Aug 14, 2025 | 42.87 | 42.87 | 42.73 | 42.73 | 42.73 | 0.26% | - |
| Aug 13, 2025 | 42.35 | 42.62 | 42.35 | 42.62 | 42.62 | 1.16% | - |
| Aug 12, 2025 | 42.01 | 42.13 | 42.01 | 42.13 | 42.13 | 1.62% | - |
| Aug 11, 2025 | 41.59 | 41.59 | 41.42 | 41.46 | 41.46 | 0.07% | - |
| Aug 8, 2025 | 41.34 | 41.43 | 41.26 | 41.43 | 41.43 | -0.70% | 314 |
| Aug 7, 2025 | 41.12 | 41.72 | 41.12 | 41.72 | 41.72 | 2.48% | - |
| Aug 6, 2025 | 40.83 | 40.83 | 40.64 | 40.71 | 40.71 | -0.10% | 90 |
| Aug 5, 2025 | 40.98 | 40.98 | 40.44 | 40.75 | 40.75 | 1.32% | - |
| Aug 4, 2025 | 40.00 | 40.42 | 40.00 | 40.22 | 40.22 | 1.98% | 10 |
| Aug 1, 2025 | 40.68 | 40.76 | 39.44 | 39.44 | 39.44 | -7.81% | 160 |
| Jul 31, 2025 | 42.81 | 42.81 | 42.76 | 42.78 | 42.78 | 0.21% | - |
| Jul 30, 2025 | 42.35 | 42.69 | 42.35 | 42.69 | 42.69 | 0.09% | - |
| Jul 29, 2025 | 42.34 | 42.65 | 42.34 | 42.65 | 42.65 | 0.38% | - |
| Jul 28, 2025 | 42.67 | 42.71 | 42.49 | 42.49 | 42.49 | 1.02% | 75 |
| Jul 25, 2025 | 42.11 | 42.11 | 41.94 | 42.06 | 42.06 | 0.14% | - |
| Jul 24, 2025 | 42.56 | 42.56 | 42.00 | 42.00 | 42.00 | 0.02% | - |
| Jul 23, 2025 | 42.18 | 42.18 | 41.99 | 41.99 | 41.99 | 0.91% | 58 |
| Jul 22, 2025 | 41.85 | 41.85 | 41.61 | 41.61 | 41.61 | -0.38% | - |
| Jul 21, 2025 | 41.90 | 41.90 | 41.75 | 41.77 | 41.77 | 0.07% | 25 |