AXA SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	45.23	45.34	44.97	45.25	45.25	-3.87%	138,862
May 9, 2025	46.86	47.19	46.82	47.07	47.07	1.23%	858,476
May 8, 2025	46.29	46.61	46.18	46.50	46.50	0.87%	110,304
May 7, 2025	46.11	46.44	46.05	46.10	46.10	-1.33%	932,210
May 6, 2025	46.50	46.72	46.20	46.72	46.72	-0.13%	177,349
May 5, 2025	46.61	46.84	46.37	46.78	46.78	1.12%	63,484
May 2, 2025	45.67	46.54	45.67	46.26	46.26	-3.32%	63,065
May 1, 2025	48.26	48.26	47.39	47.85	45.44	0.80%	62,841
Apr 30, 2025	47.40	47.77	47.20	47.47	45.08	-0.44%	74,302
Apr 29, 2025	47.00	47.77	47.00	47.68	45.28	1.84%	907,236
Apr 28, 2025	46.68	46.92	46.48	46.82	44.47	0.41%	277,828
Apr 25, 2025	46.26	46.70	46.11	46.63	44.29	1.24%	271,836
Apr 24, 2025	45.72	46.07	45.64	46.06	43.74	0.92%	96,841
Apr 23, 2025	45.65	46.19	45.49	45.64	43.35	-0.39%	87,078
Apr 22, 2025	45.87	46.19	45.70	45.82	43.52	2.41%	108,798
Apr 21, 2025	44.90	46.33	44.28	44.74	42.49	-0.56%	172,210
Apr 17, 2025	44.91	45.31	44.77	44.99	42.73	1.95%	91,259
Apr 16, 2025	44.33	44.83	44.06	44.13	41.91	0.48%	84,627
Apr 15, 2025	43.93	44.40	43.64	43.92	41.71	1.86%	111,877
Apr 14, 2025	43.24	43.70	42.97	43.12	40.95	0.09%	75,158
Apr 11, 2025	42.04	43.18	41.98	43.08	40.91	2.06%	192,877
Apr 10, 2025	41.83	42.36	41.19	42.21	40.09	-0.40%	295,831
Apr 9, 2025	38.93	42.38	38.88	42.38	40.25	8.42%	192,502
Apr 8, 2025	40.39	40.44	38.44	39.09	37.13	0.90%	503,297
Apr 7, 2025	38.86	40.34	38.21	38.74	36.79	-4.89%	133,366
Apr 4, 2025	41.84	41.98	40.73	40.73	38.68	-7.39%	135,583
Apr 3, 2025	43.80	44.12	43.60	43.98	41.77	0.16%	44,659
Apr 2, 2025	43.51	43.91	43.47	43.91	41.70	1.67%	45,499
Apr 1, 2025	43.24	43.46	42.94	43.19	41.02	1.08%	71,335
Mar 31, 2025	42.65	42.94	42.40	42.73	40.58	-1.18%	113,049
Mar 28, 2025	43.23	43.57	43.01	43.24	41.07	-0.12%	62,009
Mar 27, 2025	43.17	43.45	43.17	43.29	41.11	0.74%	52,481
Mar 26, 2025	43.14	43.49	42.79	42.97	40.81	-0.99%	134,609
Mar 25, 2025	43.28	43.53	43.18	43.40	41.22	1.43%	97,986
Mar 24, 2025	42.86	42.99	42.57	42.79	40.64	0.02%	56,237
Mar 21, 2025	42.83	42.92	42.63	42.78	40.63	-0.51%	137,114
Mar 20, 2025	42.61	43.07	42.59	43.00	40.84	-1.26%	84,001
Mar 19, 2025	43.58	43.58	43.18	43.55	41.36	-0.25%	102,127
Mar 18, 2025	43.38	43.73	43.36	43.66	41.47	1.18%	80,184
Mar 17, 2025	42.55	43.20	42.55	43.15	40.98	1.96%	201,621
Mar 14, 2025	42.42	42.60	42.02	42.32	40.19	0.93%	62,382
Mar 13, 2025	42.05	42.16	41.84	41.93	39.82	-0.55%	70,462
Mar 12, 2025	42.37	42.48	42.08	42.16	40.04	1.44%	118,095
Mar 11, 2025	41.46	41.87	40.97	41.56	39.47	-0.22%	90,012
Mar 10, 2025	41.99	42.13	41.27	41.65	39.56	-1.95%	69,611
Mar 7, 2025	41.80	42.59	41.80	42.48	40.34	2.51%	132,917
Mar 6, 2025	41.59	42.08	41.36	41.44	39.36	-0.46%	62,130
Mar 5, 2025	41.34	41.77	41.18	41.63	39.54	2.87%	87,613
Mar 4, 2025	39.80	41.02	39.45	40.47	38.44	1.28%	82,080
Mar 3, 2025	39.88	40.19	39.45	39.96	37.95	3.26%	118,829