AXA SA (VIE:CS)
Austria
· Delayed Price · Currency is EUR 38.02
-0.21 (-0.55%)
Last updated: Mar 6, 2026, 11:00 AM CET
AXA SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.55 | 38.84 | 38.17 | 38.23 | 38.23 | -2.18% | 344 |
| Mar 4, 2026 | 38.99 | 39.25 | 38.99 | 39.08 | 39.08 | 0.13% | - |
| Mar 3, 2026 | 39.62 | 39.62 | 39.03 | 39.03 | 39.03 | -3.77% | - |
| Mar 2, 2026 | 40.33 | 40.91 | 39.64 | 40.56 | 40.56 | -1.10% | 1,140 |
| Feb 27, 2026 | 40.85 | 41.36 | 40.85 | 41.01 | 41.01 | 0.56% | 244 |
| Feb 26, 2026 | 40.16 | 40.80 | 39.86 | 40.78 | 40.78 | 1.67% | 1,165 |
| Feb 25, 2026 | 40.09 | 40.14 | 40.08 | 40.11 | 40.11 | 0.43% | 244 |
| Feb 24, 2026 | 39.72 | 39.94 | 39.63 | 39.94 | 39.94 | -0.10% | 244 |
| Feb 23, 2026 | 39.79 | 39.98 | 39.79 | 39.98 | 39.98 | 0.68% | - |
| Feb 20, 2026 | 39.44 | 39.71 | 39.42 | 39.71 | 39.71 | 1.90% | - |
| Feb 19, 2026 | 38.78 | 38.97 | 38.78 | 38.97 | 38.97 | 0.59% | - |
| Feb 18, 2026 | 38.73 | 38.89 | 38.73 | 38.74 | 38.74 | 0.83% | - |
| Feb 17, 2026 | 38.21 | 38.56 | 38.21 | 38.42 | 38.42 | 1.56% | - |
| Feb 16, 2026 | 37.71 | 37.83 | 37.71 | 37.83 | 37.83 | 1.42% | - |
| Feb 13, 2026 | 38.11 | 38.11 | 37.30 | 37.30 | 37.30 | -1.51% | 362 |
| Feb 12, 2026 | 38.26 | 38.26 | 37.87 | 37.87 | 37.87 | -0.71% | 356 |
| Feb 11, 2026 | 39.13 | 39.13 | 37.96 | 38.14 | 38.14 | -1.32% | 100 |
| Feb 10, 2026 | 38.95 | 38.95 | 38.61 | 38.65 | 38.65 | -1.65% | - |
| Feb 9, 2026 | 39.70 | 39.70 | 39.30 | 39.30 | 39.30 | -1.38% | - |
| Feb 6, 2026 | 40.33 | 40.33 | 39.65 | 39.85 | 39.85 | 0.91% | - |
| Feb 5, 2026 | 40.19 | 40.19 | 39.49 | 39.49 | 39.49 | -1.40% | 244 |
| Feb 4, 2026 | 39.52 | 40.05 | 39.52 | 40.05 | 40.05 | 2.17% | - |
| Feb 3, 2026 | 39.05 | 39.20 | 39.05 | 39.20 | 39.20 | 0.49% | 244 |
| Feb 2, 2026 | 38.58 | 39.01 | 38.58 | 39.01 | 39.01 | 1.32% | - |
| Jan 30, 2026 | 38.26 | 38.50 | 38.26 | 38.50 | 38.50 | 0.29% | 100 |
| Jan 29, 2026 | 38.19 | 38.39 | 38.19 | 38.39 | 38.39 | 1.45% | - |
| Jan 28, 2026 | 37.76 | 37.84 | 37.72 | 37.84 | 37.84 | -0.86% | - |
| Jan 27, 2026 | 37.98 | 38.17 | 37.98 | 38.17 | 38.17 | 0.45% | - |
| Jan 26, 2026 | 37.93 | 38.00 | 37.72 | 38.00 | 38.00 | 0.74% | - |
| Jan 23, 2026 | 38.23 | 38.23 | 37.72 | 37.72 | 37.72 | -1.90% | - |
| Jan 22, 2026 | 38.80 | 38.80 | 38.39 | 38.45 | 38.45 | 0.42% | - |
| Jan 21, 2026 | 38.72 | 38.72 | 38.29 | 38.29 | 38.29 | -0.78% | 350 |
| Jan 20, 2026 | 38.96 | 38.96 | 38.59 | 38.59 | 38.59 | -1.35% | 400 |
| Jan 19, 2026 | 38.91 | 39.12 | 38.83 | 39.12 | 39.12 | -0.38% | 523 |
| Jan 16, 2026 | 39.66 | 39.66 | 39.27 | 39.27 | 39.27 | -0.08% | - |
| Jan 15, 2026 | 39.19 | 39.45 | 39.07 | 39.30 | 39.30 | 0.82% | - |
| Jan 14, 2026 | 38.83 | 38.98 | 38.83 | 38.98 | 38.98 | -0.54% | 100 |
| Jan 13, 2026 | 39.56 | 39.56 | 39.19 | 39.19 | 39.19 | -1.26% | 8 |
| Jan 12, 2026 | 39.64 | 39.74 | 39.51 | 39.69 | 39.69 | -0.75% | 244 |
| Jan 9, 2026 | 40.27 | 40.27 | 39.76 | 39.99 | 39.99 | -0.47% | 666 |
| Jan 8, 2026 | 40.43 | 40.43 | 40.07 | 40.18 | 40.18 | -0.12% | 200 |
| Jan 7, 2026 | 40.60 | 40.82 | 40.23 | 40.23 | 40.23 | -1.81% | 200 |
| Jan 6, 2026 | 40.96 | 40.97 | 40.69 | 40.97 | 40.97 | 1.24% | - |
| Jan 5, 2026 | 40.95 | 40.95 | 40.47 | 40.47 | 40.47 | -2.10% | - |
| Jan 2, 2026 | 41.01 | 41.34 | 41.01 | 41.34 | 41.34 | 0.41% | - |
| Dec 30, 2025 | 40.81 | 41.17 | 40.81 | 41.17 | 41.17 | 0.29% | - |
| Dec 29, 2025 | 41.07 | 41.07 | 40.84 | 41.05 | 41.05 | -0.02% | - |
| Dec 23, 2025 | 41.08 | 41.08 | 40.97 | 41.06 | 41.06 | 0.32% | 188 |
| Dec 22, 2025 | 41.09 | 41.09 | 40.93 | 40.93 | 40.93 | -0.17% | - |
| Dec 19, 2025 | 40.99 | 41.03 | 40.99 | 41.00 | 41.00 | 0.49% | - |
| Dec 18, 2025 | 40.88 | 41.12 | 40.80 | 40.80 | 40.80 | -0.24% | - |
| Dec 17, 2025 | 40.76 | 40.93 | 40.76 | 40.90 | 40.90 | 0.44% | - |
| Dec 16, 2025 | 40.94 | 40.94 | 40.72 | 40.72 | 40.72 | -0.22% | - |
| Dec 15, 2025 | 40.64 | 40.81 | 40.64 | 40.81 | 40.81 | 0.17% | - |
| Dec 12, 2025 | 40.26 | 40.75 | 40.26 | 40.74 | 40.74 | 2.26% | - |
| Dec 11, 2025 | 39.30 | 39.84 | 39.30 | 39.84 | 39.84 | 1.66% | - |
| Dec 10, 2025 | 39.03 | 39.19 | 39.03 | 39.19 | 39.19 | 0.41% | - |
| Dec 9, 2025 | 39.12 | 39.12 | 39.03 | 39.03 | 39.03 | 0.75% | - |
| Dec 8, 2025 | 38.94 | 38.94 | 38.74 | 38.74 | 38.74 | 0.05% | - |
| Dec 5, 2025 | 38.58 | 38.72 | 38.58 | 38.72 | 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 |