AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	40.95	41.00	40.65	40.65	40.65	-0.76%	-
Apr 24, 2026	42.02	42.02	40.96	40.96	40.96	-0.65%	-
Apr 23, 2026	41.32	41.32	40.99	41.23	41.23	-1.01%	200
Apr 22, 2026	42.25	42.25	41.65	41.65	41.65	-2.07%	225
Apr 21, 2026	42.45	42.84	42.45	42.53	42.53	0.40%	-
Apr 20, 2026	42.17	42.36	42.17	42.36	42.36	-0.82%	-
Apr 17, 2026	42.33	42.71	42.33	42.71	42.71	0.16%	522
Apr 16, 2026	42.11	42.67	42.11	42.64	42.64	1.62%	50
Apr 15, 2026	42.11	42.11	41.69	41.96	41.96	0.91%	-
Apr 14, 2026	41.51	41.58	41.29	41.58	41.58	1.69%	-
Apr 13, 2026	40.99	41.16	40.89	40.89	40.89	-0.90%	-
Apr 10, 2026	41.39	41.52	41.26	41.26	41.26	0.19%	107
Apr 9, 2026	41.46	41.51	41.18	41.18	41.18	-0.77%	261
Apr 8, 2026	41.02	41.50	41.02	41.50	41.50	2.85%	261
Apr 7, 2026	40.78	41.05	40.26	40.35	40.35	-0.32%	1,905
Apr 2, 2026	39.92	40.48	39.92	40.48	40.48	0.40%	183
Apr 1, 2026	40.06	40.43	40.06	40.32	40.32	2.52%	722
Mar 31, 2026	39.13	39.45	39.13	39.33	39.33	2.48%	400
Mar 30, 2026	38.16	38.38	38.15	38.38	38.38	0.87%	400
Mar 27, 2026	37.98	38.18	37.87	38.05	38.05	-	100
Mar 26, 2026	37.96	38.05	37.63	38.05	38.05	-0.50%	-
Mar 25, 2026	38.50	38.50	38.24	38.24	38.24	1.38%	172
Mar 24, 2026	38.24	38.24	37.66	37.72	37.72	-1.49%	177
Mar 23, 2026	36.94	38.29	36.64	38.29	38.29	0.74%	732
Mar 20, 2026	38.79	38.79	38.01	38.01	38.01	-0.45%	200
Mar 19, 2026	38.75	38.78	38.18	38.18	38.18	-2.25%	-
Mar 18, 2026	39.35	39.46	39.06	39.06	39.06	-0.13%	-
Mar 17, 2026	38.36	39.11	38.36	39.11	39.11	1.48%	-
Mar 16, 2026	38.28	38.54	38.01	38.54	38.54	0.08%	-
Mar 13, 2026	37.90	38.51	37.02	38.51	38.51	0.84%	858
Mar 12, 2026	37.94	38.19	37.80	38.19	38.19	0.98%	-
Mar 11, 2026	37.73	37.86	37.67	37.82	37.82	-1.07%	20
Mar 10, 2026	38.36	38.36	38.23	38.23	38.23	2.03%	488
Mar 9, 2026	37.20	37.73	36.39	37.47	37.47	0.19%	162
Mar 6, 2026	38.16	38.16	37.39	37.40	37.40	-2.17%	1,964
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%	-