AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.24	40.70	40.24	40.64	40.64	1.98%	2,147
Sep 25, 2025	39.60	40.05	39.60	39.85	39.85	-0.08%	834
Sep 24, 2025	39.92	40.06	39.83	39.88	39.88	-0.57%	1,582
Sep 23, 2025	40.50	40.50	39.89	40.11	40.11	0.15%	1,058
Sep 22, 2025	39.88	40.09	39.64	40.05	40.05	0.07%	1,665
Sep 19, 2025	39.68	40.18	39.68	40.02	40.02	1.34%	1,705
Sep 18, 2025	39.50	39.56	39.26	39.49	39.49	-0.45%	363
Sep 17, 2025	39.67	39.99	39.36	39.67	39.67	0.03%	6,708
Sep 16, 2025	40.35	40.35	39.93	39.66	39.66	-1.73%	478
Sep 15, 2025	40.46	40.70	40.26	40.36	40.36	0.55%	7,632
Sep 12, 2025	40.57	40.58	39.94	40.14	40.14	-0.17%	2,276
Sep 11, 2025	40.06	40.66	40.06	40.21	40.21	0.63%	7,069
Sep 10, 2025	40.03	40.18	39.88	39.96	39.96	-0.20%	773
Sep 9, 2025	39.86	40.04	39.75	40.04	40.04	0.63%	2,058
Sep 8, 2025	40.80	40.80	39.45	39.79	39.79	0.84%	1,517
Sep 5, 2025	39.99	39.99	39.40	39.46	39.46	-1.30%	3,539
Sep 4, 2025	39.36	40.00	39.36	39.98	39.98	1.68%	4,594
Sep 3, 2025	39.00	39.07	38.90	39.32	39.32	0.51%	822
Sep 2, 2025	39.42	39.46	39.10	39.12	39.12	-1.61%	955
Sep 1, 2025	39.88	39.88	39.64	39.76	39.76	-0.23%	1,683
Aug 29, 2025	39.86	39.94	39.58	39.85	39.85	-0.10%	3,489
Aug 28, 2025	40.07	40.35	39.60	39.89	39.89	-0.13%	13,296
Aug 27, 2025	39.59	40.02	39.35	39.94	39.94	-6.33%	14,015
Aug 26, 2025	39.34	42.64	38.09	42.64	42.64	4.59%	14,931
Aug 25, 2025	42.37	42.50	40.67	40.77	40.77	-4.34%	3,806
Aug 22, 2025	43.00	43.13	42.48	42.62	42.62	-0.88%	562
Aug 21, 2025	43.52	43.52	43.00	43.00	43.00	-0.56%	2,062
Aug 20, 2025	42.75	43.38	42.75	43.24	43.24	0.77%	1,437
Aug 19, 2025	42.90	43.00	42.75	42.91	42.91	0.33%	331
Aug 18, 2025	43.20	43.24	42.79	42.77	42.77	-0.26%	592
Aug 14, 2025	43.34	43.34	42.65	42.88	42.88	0.40%	690
Aug 13, 2025	42.40	42.74	42.26	42.71	42.71	1.26%	991
Aug 12, 2025	41.56	42.26	41.56	42.18	42.18	1.49%	1,883
Aug 11, 2025	41.50	41.56	41.27	41.56	41.56	0.05%	512
Aug 8, 2025	41.36	41.53	41.14	41.54	41.54	-0.12%	3,288
Aug 7, 2025	41.55	41.83	41.36	41.59	41.59	1.84%	1,966
Aug 6, 2025	40.80	40.86	40.80	40.84	40.84	0.64%	595
Aug 5, 2025	40.31	40.80	40.31	40.58	40.58	1.02%	2,430
Aug 4, 2025	42.99	42.99	39.94	40.17	40.17	1.95%	3,383
Aug 1, 2025	43.00	43.00	39.21	39.40	39.40	-7.99%	9,465
Jul 31, 2025	42.75	43.02	42.64	42.82	42.82	0.40%	2,580
Jul 30, 2025	42.56	42.82	42.26	42.65	42.65	0.33%	1,294
Jul 29, 2025	42.38	42.64	42.38	42.51	42.51	1.17%	1,535
Jul 28, 2025	42.48	42.80	41.87	42.02	42.02	-0.78%	1,313
Jul 25, 2025	42.26	42.46	41.84	42.35	42.35	0.31%	838
Jul 24, 2025	42.66	42.66	41.86	42.22	42.22	0.29%	1,529
Jul 23, 2025	42.00	42.26	41.98	42.10	42.10	1.42%	1,072
Jul 22, 2025	41.87	41.98	41.70	41.51	41.51	-1.00%	399
Jul 21, 2025	41.50	42.16	41.50	41.93	41.93	2.27%	1,029
Jul 18, 2025	41.90	41.98	41.00	41.00	41.00	-1.32%	634