AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.77	38.77	38.61	38.55	38.55	-0.10%	526
Dec 4, 2025	38.18	38.60	38.18	38.59	38.59	1.07%	445
Dec 3, 2025	38.45	38.52	38.24	38.18	38.18	-1.09%	558
Dec 2, 2025	38.64	38.81	38.64	38.60	38.60	-0.23%	593
Dec 1, 2025	38.81	38.81	38.49	38.69	38.69	-0.23%	736
Nov 28, 2025	38.86	39.00	38.79	38.78	38.78	-0.44%	605
Nov 27, 2025	38.85	38.90	38.69	38.95	38.95	0.46%	650
Nov 26, 2025	38.55	38.80	38.46	38.77	38.77	1.04%	2,977
Nov 25, 2025	38.28	38.52	37.82	38.37	38.37	0.45%	2,645
Nov 24, 2025	38.16	38.30	37.98	38.20	38.20	0.26%	1,095
Nov 21, 2025	37.65	38.18	37.65	38.10	38.10	0.79%	1,122
Nov 20, 2025	38.02	38.02	37.88	37.80	37.80	-0.13%	575
Nov 19, 2025	37.58	37.94	37.58	37.85	37.85	0.11%	1,019
Nov 18, 2025	37.70	37.88	37.62	37.81	37.81	-1.15%	476
Nov 17, 2025	38.42	38.49	38.22	38.25	38.25	-0.49%	1,753
Nov 14, 2025	38.86	38.86	38.50	38.44	38.44	-1.26%	1,893
Nov 13, 2025	38.96	39.19	38.80	38.93	38.93	0.99%	1,948
Nov 12, 2025	38.50	38.77	38.46	38.55	38.55	0.97%	1,651
Nov 11, 2025	38.13	38.26	37.94	38.18	38.18	0.58%	1,918
Nov 10, 2025	37.70	38.01	37.70	37.96	37.96	1.44%	1,814
Nov 7, 2025	37.50	37.59	37.22	37.42	37.42	-0.98%	1,122
Nov 6, 2025	37.90	38.05	37.72	37.79	37.79	-1.02%	1,562
Nov 5, 2025	37.85	38.27	37.85	38.18	38.18	0.87%	3,919
Nov 4, 2025	37.48	37.87	37.38	37.85	37.85	0.24%	1,062
Nov 3, 2025	38.99	38.99	37.65	37.76	37.76	0.45%	3,800
Oct 31, 2025	39.27	39.27	37.60	37.59	37.59	-4.25%	9,866
Oct 30, 2025	39.28	39.29	39.00	39.26	39.26	0.10%	1,200
Oct 29, 2025	39.40	39.53	39.24	39.22	39.22	-1.06%	539
Oct 28, 2025	39.75	39.75	39.75	39.64	39.64	0.10%	28
Oct 27, 2025	39.35	39.75	39.35	39.60	39.60	0.69%	1,041
Oct 24, 2025	39.22	39.44	38.90	39.33	39.33	-0.23%	1,247
Oct 23, 2025	39.33	39.52	39.24	39.42	39.42	0.56%	330
Oct 22, 2025	39.50	39.50	39.19	39.20	39.20	-2.00%	869
Oct 21, 2025	39.00	40.00	39.00	40.00	40.00	2.17%	891
Oct 20, 2025	39.63	39.63	39.04	39.15	39.15	-0.66%	1,330
Oct 17, 2025	39.16	39.69	39.02	39.41	39.41	-1.97%	792
Oct 16, 2025	40.47	40.47	40.06	40.20	40.20	-0.17%	448
Oct 15, 2025	40.70	40.98	40.56	40.27	40.27	0.17%	3,817
Oct 14, 2025	39.43	40.25	39.43	40.20	40.20	1.85%	1,255
Oct 13, 2025	39.44	39.59	39.29	39.47	39.47	-0.13%	680
Oct 10, 2025	40.08	40.26	39.56	39.52	39.52	-0.70%	1,961
Oct 9, 2025	39.78	40.15	39.78	39.80	39.80	-	1,346
Oct 8, 2025	42.96	42.96	39.37	39.80	39.80	1.40%	1,005
Oct 7, 2025	39.13	39.29	38.91	39.25	39.25	-0.43%	2,823
Oct 6, 2025	39.83	39.83	37.75	39.42	39.42	-2.38%	6,947
Oct 3, 2025	40.70	40.70	40.20	40.38	40.38	-0.49%	192
Oct 2, 2025	40.80	40.92	40.49	40.58	40.58	-0.32%	1,993
Oct 1, 2025	40.34	40.79	40.33	40.71	40.71	0.39%	1,977
Sep 30, 2025	40.49	40.49	40.27	40.55	40.55	-0.20%	1,730
Sep 29, 2025	40.70	40.70	40.46	40.63	40.63	-0.02%	1,637